Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 19.76 19.76 18.59 19.31 2,675,272 -0.81(-4.01%)
May 30, 2023 20.65 21.57 20.03 20.12 2,148,003 -0.89(-4.24%)
May 26, 2023 20.54 21.06 20.46 21.01 1,569,103 +0.57(+2.80%)
May 25, 2023 20.65 20.80 20.22 20.44 1,063,893 -0.06(-0.27%)
May 24, 2023 20.65 20.89 20.39 20.49 747,494 -0.21(-1.00%)
May 23, 2023 20.32 20.90 20.24 20.70 1,141,657 +0.39(+1.94%)
May 22, 2023 20.50 20.61 20.29 20.30 884,443 -0.09(-0.46%)
May 19, 2023 20.79 20.97 20.35 20.40 1,163,204 -0.10(-0.50%)
May 18, 2023 20.42 20.59 19.83 20.50 1,218,528 -0.02(-0.09%)
May 17, 2023 20.48 20.59 19.97 20.52 871,476 +0.27(+1.34%)
May 16, 2023 20.51 20.70 20.22 20.25 585,265 -0.40(-1.95%)
May 15, 2023 20.59 20.78 20.32 20.65 493,657 +0.11(+0.55%)
May 12, 2023 20.45 20.54 20.18 20.54 887,864 +0.20(+0.97%)
May 11, 2023 20.10 20.37 19.95 20.34 669,178 -0.07(-0.32%)
May 10, 2023 20.69 20.70 20.11 20.41 594,155 +0.01(+0.05%)
May 09, 2023 19.90 20.52 19.88 20.40 885,367 +0.50(+2.50%)
May 08, 2023 20.09 20.18 19.80 19.90 624,809 +0.01(+0.05%)
May 05, 2023 20.17 20.49 19.84 19.89 1,149,088 +0.22(+1.10%)
May 04, 2023 20.00 20.12 19.58 19.68 788,832 -0.41(-2.06%)
May 03, 2023 20.24 20.38 19.92 20.09 688,777 -0.22(-1.06%)
May 02, 2023 20.84 20.87 20.11 20.30 794,212 -0.45(-2.17%)
May 01, 2023 21.13 21.29 20.60 20.76 806,747 -0.55(-2.60%)
Apr 28, 2023 21.12 21.60 20.92 21.31 1,485,330 +0.04(+0.18%)
Apr 27, 2023 19.38 21.57 19.26 21.27 2,751,573 +2.01(+10.43%)
Apr 26, 2023 19.67 19.71 19.12 19.26 590,326 -0.43(-2.19%)
Apr 25, 2023 19.97 20.15 19.67 19.69 609,972 -0.52(-2.55%)
Apr 24, 2023 19.99 20.34 19.99 20.21 750,697 +0.23(+1.13%)
Apr 21, 2023 20.04 20.22 19.90 19.99 671,884 -0.07(-0.33%)
Apr 20, 2023 20.27 20.36 19.84 20.05 834,116 -0.32(-1.57%)
Apr 19, 2023 20.65 20.65 20.03 20.37 702,754 -0.51(-2.43%)
Apr 18, 2023 20.92 21.05 20.70 20.88 597,396 -0.08(-0.40%)
Apr 17, 2023 20.63 20.97 20.47 20.96 561,899 +0.38(+1.87%)
Apr 14, 2023 20.68 20.87 20.51 20.58 555,953 -0.13(-0.63%)
Apr 13, 2023 20.43 20.88 20.40 20.71 566,283 +0.28(+1.38%)
Apr 12, 2023 20.61 20.73 20.28 20.43 697,163 -0.15(-0.73%)
Apr 11, 2023 20.18 20.61 20.04 20.58 967,814 +0.54(+2.67%)
Apr 10, 2023 19.72 20.15 19.69 20.04 799,075 +0.38(+1.91%)
Apr 06, 2023 19.74 19.93 19.56 19.67 573,192 -0.11(-0.57%)
Apr 05, 2023 19.85 19.92 19.56 19.78 762,338 -0.01(-0.05%)
Apr 04, 2023 20.14 20.25 19.48 19.79 1,061,135 -0.35(-1.72%)
Apr 03, 2023 20.72 20.71 19.91 20.14 1,506,919 -0.14(-0.69%)
Mar 31, 2023 20.21 20.46 20.03 20.28 1,253,462 +0.14(+0.70%)
Mar 30, 2023 19.81 20.19 19.68 20.14 1,211,855 +0.54(+2.78%)
Mar 29, 2023 19.83 19.86 19.52 19.59 749,248 +0.03(+0.14%)
Mar 28, 2023 19.40 19.80 19.38 19.56 719,151 -0.07(-0.33%)
Mar 27, 2023 19.24 19.72 19.00 19.63 814,515 +0.48(+2.50%)
Mar 24, 2023 18.82 19.22 18.78 19.15 712,439 -0.07(-0.34%)
Mar 23, 2023 19.46 19.81 19.04 19.22 822,767 -0.23(-1.16%)
Mar 22, 2023 19.85 20.15 19.43 19.44 666,514 -0.48(-2.40%)
Mar 21, 2023 19.71 20.05 19.59 19.92 762,825 +0.69(+3.56%)
Mar 20, 2023 19.13 19.67 19.02 19.23 952,582 +0.21(+1.09%)
Mar 17, 2023 19.82 19.87 18.84 19.03 1,898,210 -0.86(-4.34%)
Mar 16, 2023 19.45 20.03 19.35 19.89 1,119,353 +0.14(+0.71%)
Mar 15, 2023 19.96 20.15 19.43 19.75 2,443,368 -1.00(-4.84%)
Mar 14, 2023 20.60 21.11 20.48 20.76 1,083,368 +0.35(+1.70%)
Mar 13, 2023 20.32 20.93 20.03 20.41 1,739,028 -0.44(-2.12%)
Mar 10, 2023 20.84 21.07 20.58 20.85 1,342,087 -0.13(-0.63%)
Mar 09, 2023 21.40 21.44 20.91 20.98 1,429,504 -0.29(-1.37%)
Mar 08, 2023 21.36 21.38 20.92 21.27 1,030,284 +0.09(+0.44%)
Mar 07, 2023 21.34 21.45 20.66 21.18 1,318,012 -0.38(-1.74%)
Mar 06, 2023 21.42 21.68 21.34 21.55 818,180 -0.03(-0.13%)
Mar 03, 2023 21.08 21.71 20.99 21.58 1,178,402 +0.42(+2.00%)
Mar 02, 2023 21.43 21.55 20.99 21.16 1,168,679 -0.18(-0.84%)
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.