Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 23.53 23.57 23.41 23.51 31,951 +0.05(+0.20%)
May 30, 2023 23.34 23.67 23.34 23.47 74,396 +0.00(+0.00%)
May 26, 2023 23.52 23.53 23.24 23.47 76,581 -0.05(-0.20%)
May 25, 2023 23.52 23.52 23.34 23.51 40,869 +0.13(+0.55%)
May 24, 2023 23.19 23.47 23.19 23.38 38,510 +0.12(+0.52%)
May 23, 2023 23.16 23.29 23.12 23.26 87,428 +0.06(+0.24%)
May 22, 2023 23.29 23.29 23.14 23.21 32,974 -0.04(-0.16%)
May 19, 2023 23.03 23.32 22.97 23.25 75,749 +0.13(+0.56%)
May 18, 2023 23.37 23.37 23.10 23.12 19,487 +0.01(+0.03%)
May 17, 2023 22.99 23.22 22.99 23.11 59,688 +0.06(+0.25%)
May 16, 2023 22.90 23.10 22.90 23.05 27,173 +0.31(+1.38%)
May 15, 2023 22.86 22.87 22.70 22.74 68,016 -0.30(-1.28%)
May 12, 2023 22.78 23.06 22.78 23.03 117,687 +0.10(+0.44%)
May 11, 2023 22.92 23.05 22.83 22.93 80,041 +0.08(+0.37%)
May 10, 2023 22.91 22.92 22.77 22.85 64,569 +0.08(+0.36%)
May 09, 2023 22.65 22.92 22.65 22.77 56,911 +0.20(+0.90%)
May 08, 2023 22.51 22.66 22.44 22.56 82,477 +0.00(+0.00%)
May 05, 2023 22.61 22.67 22.54 22.56 153,888 -0.12(-0.53%)
May 04, 2023 22.76 22.88 22.53 22.68 145,036 -0.15(-0.64%)
May 03, 2023 23.28 23.28 22.80 22.83 30,171 -0.36(-1.56%)
May 02, 2023 23.28 23.28 23.02 23.19 56,633 +0.12(+0.51%)
May 01, 2023 23.19 23.26 23.01 23.07 43,834 +0.01(+0.05%)
Apr 28, 2023 23.06 23.20 22.95 23.06 23,193 -0.12(-0.52%)
Apr 27, 2023 23.02 23.26 23.01 23.18 43,944 +0.43(+1.89%)
Apr 26, 2023 22.66 22.85 22.66 22.75 51,941 +0.13(+0.59%)
Apr 25, 2023 22.70 22.81 22.62 22.62 13,634 -0.01(-0.04%)
Apr 24, 2023 22.51 22.69 22.46 22.63 20,935 +0.22(+0.99%)
Apr 21, 2023 22.26 22.52 22.26 22.41 43,653 +0.10(+0.45%)
Apr 20, 2023 22.16 22.45 22.16 22.31 32,945 +0.22(+1.00%)
Apr 19, 2023 22.03 22.21 21.95 22.08 34,386 +0.07(+0.31%)
Apr 18, 2023 22.00 22.05 21.88 22.02 28,722 -0.07(-0.30%)
Apr 17, 2023 22.30 22.30 22.06 22.08 20,599 -0.11(-0.50%)
Apr 14, 2023 22.48 22.48 22.19 22.19 19,608 -0.19(-0.87%)
Apr 13, 2023 22.37 22.46 22.28 22.39 76,921 +0.07(+0.33%)
Apr 12, 2023 22.14 22.36 22.14 22.31 35,712 +0.06(+0.25%)
Apr 11, 2023 21.95 22.31 21.95 22.26 15,292 +0.26(+1.17%)
Apr 10, 2023 21.90 22.13 21.85 22.00 32,552 +0.12(+0.55%)
Apr 06, 2023 21.51 21.91 21.51 21.88 76,528 +0.18(+0.81%)
Apr 05, 2023 21.76 21.89 21.61 21.71 51,795 -0.04(-0.17%)
Apr 04, 2023 21.88 21.88 21.65 21.74 27,516 +0.18(+0.86%)
Apr 03, 2023 21.64 21.69 21.49 21.56 45,102 -0.05(-0.21%)
Mar 31, 2023 21.87 21.87 21.55 21.60 70,485 -0.09(-0.42%)
Mar 30, 2023 21.60 21.72 21.57 21.70 29,536 +0.07(+0.34%)
Mar 29, 2023 21.62 21.67 21.55 21.62 67,296 -0.05(-0.21%)
Mar 28, 2023 21.69 21.75 21.61 21.67 28,368 -0.02(-0.08%)
Mar 27, 2023 21.81 21.93 21.68 21.69 96,229 -0.14(-0.63%)
Mar 24, 2023 22.06 22.06 21.68 21.83 90,893 -0.28(-1.25%)
Mar 23, 2023 21.91 22.14 21.91 22.10 25,486 +0.00(+0.00%)
Mar 22, 2023 22.00 22.17 21.96 22.10 101,867 +0.06(+0.25%)
Mar 21, 2023 21.91 22.07 21.82 22.05 170,891 +0.25(+1.14%)
Mar 20, 2023 21.92 21.92 21.80 21.80 70,921 +0.00(+0.00%)
Mar 17, 2023 21.96 21.97 21.75 21.80 55,932 -0.16(-0.71%)
Mar 16, 2023 21.82 22.02 21.81 21.95 84,276 +0.22(+1.02%)
Mar 15, 2023 21.63 21.83 21.63 21.73 237,989 -0.46(-2.08%)
Mar 14, 2023 22.07 22.48 22.03 22.19 206,199 +0.58(+2.67%)
Mar 13, 2023 22.50 22.65 21.62 21.62 280,216 -2.86(-11.67%)
Mar 10, 2023 25.17 25.17 24.46 24.47 280,597 -1.17(-4.57%)
Mar 09, 2023 25.98 26.01 25.63 25.64 91,264 -0.30(-1.14%)
Mar 08, 2023 25.75 26.03 25.56 25.94 168,173 -0.03(-0.11%)
Mar 07, 2023 25.45 25.97 25.44 25.97 136,721 +0.68(+2.70%)
Mar 06, 2023 25.05 25.39 25.05 25.29 140,421 +0.20(+0.81%)
Mar 03, 2023 25.05 25.35 25.05 25.08 55,818 -0.27(-1.07%)
Mar 02, 2023 25.43 25.54 25.29 25.35 133,495 +0.06(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.