Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 29.42 29.78 29.42 29.68 1,592 +0.64(+2.20%)
May 30, 2023 27.85 29.11 27.85 29.04 3,606 +0.50(+1.74%)
May 26, 2023 28.42 28.54 28.25 28.54 2,115 -0.02(-0.07%)
May 25, 2023 28.56 28.56 28.56 28.56 97 +0.58(+2.06%)
May 24, 2023 28.11 28.11 27.98 27.98 1,258 +0.14(+0.52%)
May 23, 2023 27.56 27.84 27.56 27.84 1,175 +0.66(+2.42%)
May 22, 2023 25.95 27.18 25.95 27.18 1,702 +2.10(+8.36%)
May 19, 2023 25.09 25.09 25.09 25.09 258 +1.65(+7.03%)
May 18, 2023 23.48 23.48 23.44 23.44 725 -0.88(-3.60%)
May 17, 2023 24.34 24.34 24.31 24.31 1,574 -0.18(-0.72%)
May 16, 2023 24.29 24.49 24.28 24.49 770 +1.37(+5.93%)
May 15, 2023 23.72 23.72 23.12 23.12 2,138 +0.08(+0.34%)
May 12, 2023 22.71 23.40 22.71 23.04 1,262 +0.80(+3.60%)
May 11, 2023 22.30 22.30 22.24 22.24 150 +0.46(+2.10%)
May 10, 2023 20.84 21.78 20.84 21.78 1,814 +0.51(+2.38%)
May 09, 2023 21.13 21.13 21.13 21.28 2,202 +0.64(+3.11%)
May 08, 2023 20.81 20.81 20.63 20.63 644 -0.25(-1.20%)
May 05, 2023 20.93 20.93 20.86 20.88 297 -0.91(-4.18%)
May 04, 2023 21.81 21.81 21.57 21.80 635 +1.01(+4.85%)
May 03, 2023 21.04 21.04 20.77 20.79 894 +0.24(+1.19%)
May 02, 2023 20.59 21.17 20.54 20.54 2,658 +0.19(+0.91%)
May 01, 2023 20.84 20.84 20.36 20.36 1,898 -0.44(-2.10%)
Apr 28, 2023 20.80 20.80 20.80 20.80 115 -0.29(-1.38%)
Apr 27, 2023 21.51 21.51 21.09 21.09 1,530 -0.63(-2.90%)
Apr 26, 2023 21.60 21.87 21.60 21.72 1,658 +0.21(+0.98%)
Apr 25, 2023 20.87 21.51 20.87 21.51 3,913 +0.86(+4.17%)
Apr 24, 2023 20.95 20.95 20.64 20.64 2,209 -0.46(-2.16%)
Apr 21, 2023 21.33 21.33 21.10 21.10 852 -0.39(-1.81%)
Apr 20, 2023 21.39 21.49 21.39 21.49 1,695 +0.36(+1.71%)
Apr 19, 2023 21.01 21.13 21.01 21.13 268 +0.24(+1.16%)
Apr 18, 2023 20.80 20.88 20.80 20.88 252 -0.06(-0.29%)
Apr 17, 2023 21.15 21.24 20.95 20.95 399 -0.08(-0.37%)
Apr 14, 2023 21.10 21.10 21.01 21.02 594 +0.28(+1.37%)
Apr 13, 2023 20.80 20.80 20.74 20.74 1,016 -1.08(-4.94%)
Apr 12, 2023 21.51 21.82 21.51 21.82 191 -0.16(-0.71%)
Apr 11, 2023 22.00 22.00 21.97 21.97 234 -0.37(-1.66%)
Apr 10, 2023 22.34 22.34 22.34 22.34 820 -0.65(-2.83%)
Apr 06, 2023 22.99 22.99 22.99 22.99 284 +0.16(+0.69%)
Apr 05, 2023 22.83 22.83 22.83 22.83 66 +1.16(+5.37%)
Apr 04, 2023 21.99 21.99 21.67 21.67 569 -0.79(-3.50%)
Apr 03, 2023 22.28 22.45 22.28 22.45 1,358 +0.32(+1.43%)
Mar 31, 2023 22.54 22.54 22.14 22.14 296 -0.93(-4.03%)
Mar 30, 2023 23.09 23.09 23.07 23.07 237 +0.10(+0.45%)
Mar 29, 2023 23.27 23.27 22.96 22.96 208 -0.97(-4.07%)
Mar 28, 2023 23.90 23.94 23.90 23.94 836 -0.09(-0.36%)
Mar 27, 2023 22.89 24.02 22.89 24.02 2,059 +1.08(+4.70%)
Mar 24, 2023 23.23 23.36 22.95 22.95 2,340 +0.30(+1.33%)
Mar 23, 2023 22.41 22.64 22.41 22.64 863 -0.66(-2.85%)
Mar 22, 2023 21.81 23.31 21.81 23.31 1,996 +2.08(+9.78%)
Mar 21, 2023 21.23 21.23 21.23 21.23 9,325 -1.82(-7.89%)
Mar 20, 2023 23.05 23.05 23.05 23.05 1,525 -0.11(-0.48%)
Mar 17, 2023 23.19 23.19 23.11 23.16 767 +0.07(+0.32%)
Mar 16, 2023 24.45 24.45 22.94 23.09 7,832 -1.26(-5.19%)
Mar 15, 2023 24.35 24.35 24.35 24.35 122 +0.42(+1.74%)
Mar 14, 2023 23.87 23.93 23.87 23.93 2,542 -0.79(-3.21%)
Mar 13, 2023 24.73 24.73 24.73 24.73 534 +0.93(+3.90%)
Mar 10, 2023 24.03 25.32 23.80 23.80 2,407 -0.45(-1.85%)
Mar 09, 2023 22.84 24.25 22.83 24.25 4,580 +0.66(+2.80%)
Mar 08, 2023 23.50 23.59 23.50 23.59 370 -0.00(-0.02%)
Mar 07, 2023 23.34 23.59 23.34 23.59 816 +0.30(+1.30%)
Mar 06, 2023 22.73 23.29 22.73 23.29 365 +0.37(+1.62%)
Mar 03, 2023 23.48 23.48 22.92 22.92 1,839 -0.66(-2.78%)
Mar 02, 2023 24.24 24.24 23.53 23.58 1,553 -0.44(-1.83%)
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.