Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 21.44 21.45 21.43 21.43 973,682 -0.01(-0.05%)
May 30, 2023 21.45 21.47 21.43 21.44 1,451,643 +0.00(+0.00%)
May 26, 2023 21.43 21.47 21.42 21.44 1,224,222 +0.01(+0.05%)
May 25, 2023 21.43 21.44 21.42 21.43 1,487,504 +0.01(+0.05%)
May 24, 2023 21.42 21.44 21.41 21.42 974,104 +0.01(+0.05%)
May 23, 2023 21.42 21.46 21.41 21.41 1,825,556 -0.01(-0.05%)
May 22, 2023 21.43 21.43 21.41 21.42 1,214,456 -0.01(-0.05%)
May 19, 2023 21.43 21.44 21.41 21.43 1,758,211 +0.01(+0.05%)
May 18, 2023 21.42 21.44 21.41 21.42 1,278,743 +0.01(+0.05%)
May 17, 2023 21.39 21.47 21.39 21.41 1,701,766 +0.03(+0.14%)
May 16, 2023 21.37 21.41 21.37 21.38 1,230,200 +0.00(+0.00%)
May 15, 2023 21.39 21.42 21.38 21.38 948,024 +0.00(+0.00%)
May 12, 2023 21.39 21.40 21.38 21.38 736,217 +0.00(+0.00%)
May 11, 2023 21.39 21.42 21.38 21.38 1,014,535 -0.04(-0.19%)
May 10, 2023 21.39 21.42 21.37 21.42 970,748 +0.05(+0.23%)
May 09, 2023 21.37 21.41 21.36 21.37 1,436,250 -0.01(-0.05%)
May 08, 2023 21.38 21.39 21.36 21.38 2,084,446 +0.00(+0.00%)
May 05, 2023 21.42 21.42 21.37 21.38 1,986,009 -0.02(-0.09%)
May 04, 2023 21.43 21.46 21.39 21.40 2,919,686 -0.08(-0.37%)
May 03, 2023 21.38 21.50 21.35 21.48 22,738,516 +5.45(+34.00%)
May 02, 2023 16.22 16.41 15.75 16.03 300,620 -0.28(-1.72%)
May 01, 2023 16.05 16.54 16.05 16.31 364,109 +0.15(+0.93%)
Apr 28, 2023 15.68 16.23 15.58 16.16 415,110 +0.50(+3.19%)
Apr 27, 2023 15.47 15.70 15.35 15.66 243,589 +0.28(+1.79%)
Apr 26, 2023 15.44 15.55 15.25 15.38 192,167 +0.03(+0.16%)
Apr 25, 2023 15.90 15.90 15.30 15.36 407,795 -0.58(-3.64%)
Apr 24, 2023 16.31 16.48 15.73 15.94 539,363 -0.43(-2.63%)
Apr 21, 2023 16.36 16.45 16.28 16.37 169,690 +0.00(+0.00%)
Apr 20, 2023 16.54 16.67 16.29 16.37 285,860 -0.25(-1.50%)
Apr 19, 2023 16.42 16.97 16.42 16.62 665,753 +0.18(+1.09%)
Apr 18, 2023 16.48 16.70 16.25 16.44 251,282 +0.00(+0.00%)
Apr 17, 2023 16.70 16.74 16.32 16.44 201,704 -0.23(-1.38%)
Apr 14, 2023 16.61 16.75 16.46 16.67 219,878 +0.11(+0.66%)
Apr 13, 2023 16.42 16.64 16.32 16.56 236,511 +0.23(+1.41%)
Apr 12, 2023 16.52 16.57 16.22 16.33 264,910 -0.07(-0.43%)
Apr 11, 2023 16.41 16.55 16.25 16.40 173,068 +0.10(+0.61%)
Apr 10, 2023 16.05 16.51 16.02 16.30 237,426 +0.18(+1.12%)
Apr 06, 2023 16.10 16.13 15.88 16.12 214,325 +0.03(+0.19%)
Apr 05, 2023 16.19 16.19 15.78 16.09 281,443 -0.14(-0.86%)
Apr 04, 2023 16.40 16.52 16.10 16.23 190,705 -0.13(-0.79%)
Apr 03, 2023 16.46 16.63 16.26 16.36 248,299 -0.06(-0.37%)
Mar 31, 2023 16.50 16.63 16.30 16.42 297,780 +0.04(+0.24%)
Mar 30, 2023 16.57 16.70 16.34 16.38 214,137 -0.14(-0.85%)
Mar 29, 2023 16.33 16.56 16.15 16.52 271,951 +0.25(+1.54%)
Mar 28, 2023 16.22 16.42 16.15 16.27 248,719 +0.05(+0.31%)
Mar 27, 2023 16.30 16.39 16.11 16.22 331,989 +0.11(+0.68%)
Mar 24, 2023 15.86 16.22 15.71 16.11 322,201 +0.16(+1.00%)
Mar 23, 2023 16.40 16.47 15.74 15.95 464,946 -0.43(-2.63%)
Mar 22, 2023 16.64 16.80 16.36 16.38 393,646 -0.28(-1.68%)
Mar 21, 2023 16.87 17.13 16.50 16.66 448,867 +0.09(+0.54%)
Mar 20, 2023 16.80 17.11 16.52 16.57 459,628 -0.17(-1.02%)
Mar 17, 2023 17.52 17.52 16.67 16.74 646,769 -0.89(-5.05%)
Mar 16, 2023 16.91 17.64 16.84 17.63 291,344 +0.55(+3.22%)
Mar 15, 2023 16.59 17.15 16.42 17.08 556,256 +0.20(+1.18%)
Mar 14, 2023 17.21 17.27 16.61 16.88 398,377 +0.11(+0.66%)
Mar 13, 2023 16.61 16.96 15.95 16.77 618,802 -0.06(-0.36%)
Mar 10, 2023 17.21 17.45 16.80 16.83 396,307 -0.43(-2.49%)
Mar 09, 2023 17.89 18.01 17.20 17.26 618,888 -0.59(-3.31%)
Mar 08, 2023 18.01 18.04 17.63 17.85 608,218 -0.11(-0.61%)
Mar 07, 2023 17.74 18.34 17.67 17.96 491,288 +0.22(+1.23%)
Mar 06, 2023 18.51 18.67 17.63 17.74 823,424 -0.81(-4.38%)
Mar 03, 2023 19.16 19.17 18.47 18.55 570,070 -0.54(-2.80%)
Mar 02, 2023 18.62 19.09 18.52 19.09 447,789 +0.37(+1.96%)
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.