Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 19.90 20.04 19.54 19.72 378,722 -0.62(-3.05%)
May 30, 2023 20.54 20.61 20.22 20.34 356,830 -0.32(-1.54%)
May 26, 2023 20.59 20.79 20.44 20.66 252,995 +0.37(+1.84%)
May 25, 2023 20.17 20.47 20.07 20.29 330,276 -0.17(-0.85%)
May 24, 2023 20.64 20.70 20.13 20.46 324,414 -0.36(-1.72%)
May 23, 2023 21.03 21.06 20.56 20.82 365,884 -0.22(-1.06%)
May 22, 2023 21.56 21.60 20.94 21.04 630,809 -0.37(-1.71%)
May 19, 2023 21.05 21.77 20.83 21.41 719,246 +0.73(+3.54%)
May 18, 2023 20.55 20.69 20.20 20.68 494,233 +0.29(+1.41%)
May 17, 2023 20.36 20.63 20.14 20.39 535,882 +0.00(+0.00%)
May 16, 2023 20.45 20.94 20.37 20.39 514,191 -0.13(-0.62%)
May 15, 2023 20.89 20.96 20.36 20.52 589,968 -0.39(-1.88%)
May 12, 2023 21.73 21.97 20.63 20.91 623,161 -0.83(-3.82%)
May 11, 2023 21.37 22.38 20.70 21.74 1,201,353 -0.96(-4.22%)
May 10, 2023 22.13 22.84 21.68 22.70 559,071 +0.46(+2.07%)
May 09, 2023 21.78 22.37 21.55 22.24 353,133 +0.14(+0.65%)
May 08, 2023 21.99 22.24 21.57 22.10 421,433 -0.27(-1.21%)
May 05, 2023 22.44 22.98 22.17 22.37 357,715 +0.32(+1.47%)
May 04, 2023 21.85 22.19 21.68 22.04 639,342 +0.11(+0.48%)
May 03, 2023 22.57 22.73 21.82 21.94 1,052,187 +0.16(+0.73%)
May 02, 2023 22.83 22.96 21.55 21.78 878,231 -0.57(-2.56%)
May 01, 2023 23.41 23.41 22.10 22.35 805,296 -1.29(-5.45%)
Apr 28, 2023 23.54 23.75 23.23 23.64 363,268 -0.15(-0.63%)
Apr 27, 2023 23.65 23.89 23.45 23.79 607,363 +0.46(+1.97%)
Apr 26, 2023 24.48 24.54 23.23 23.33 681,943 -0.87(-3.61%)
Apr 25, 2023 24.83 24.86 24.07 24.21 434,300 -1.24(-4.86%)
Apr 24, 2023 24.32 25.70 24.26 25.44 624,567 +0.90(+3.66%)
Apr 21, 2023 24.58 25.03 24.12 24.55 656,626 -0.88(-3.47%)
Apr 20, 2023 26.23 26.43 25.41 25.43 624,118 -0.94(-3.57%)
Apr 19, 2023 26.69 26.78 25.93 26.37 698,244 -0.62(-2.29%)
Apr 18, 2023 26.60 27.17 26.30 26.99 886,916 +0.36(+1.36%)
Apr 17, 2023 25.22 26.83 25.21 26.63 1,145,451 +1.64(+6.55%)
Apr 14, 2023 24.41 25.17 24.34 24.99 997,786 +0.91(+3.76%)
Apr 13, 2023 23.20 24.34 23.14 24.09 583,646 +1.16(+5.07%)
Apr 12, 2023 22.75 23.11 22.53 22.92 309,594 +0.10(+0.43%)
Apr 11, 2023 22.75 23.20 22.60 22.83 402,005 +0.18(+0.80%)
Apr 10, 2023 22.18 23.09 22.15 22.65 468,478 +0.88(+4.05%)
Apr 06, 2023 22.38 22.43 21.76 21.76 268,464 -0.44(-2.00%)
Apr 05, 2023 21.87 22.26 21.64 22.21 314,808 +0.30(+1.38%)
Apr 04, 2023 21.78 22.11 21.53 21.91 540,447 +0.17(+0.80%)
Apr 03, 2023 21.37 21.81 20.89 21.73 1,417,427 -1.74(-7.42%)
Mar 31, 2023 23.18 23.58 22.91 23.48 1,407,663 +1.96(+9.11%)
Mar 30, 2023 22.21 22.25 21.23 21.51 3,278,222 -3.14(-12.74%)
Mar 29, 2023 24.98 25.11 24.47 24.66 360,896 -0.80(-3.13%)
Mar 28, 2023 25.04 25.47 25.01 25.45 331,103 +0.94(+3.81%)
Mar 27, 2023 24.33 24.67 23.81 24.52 376,477 -0.40(-1.60%)
Mar 24, 2023 24.54 25.06 24.19 24.92 466,282 +0.87(+3.64%)
Mar 23, 2023 24.62 25.02 23.82 24.04 522,292 -0.54(-2.21%)
Mar 22, 2023 25.07 25.37 24.54 24.58 556,094 +0.04(+0.17%)
Mar 21, 2023 25.23 25.45 24.33 24.54 729,182 +0.55(+2.30%)
Mar 20, 2023 23.65 24.53 23.55 23.99 612,755 +0.36(+1.53%)
Mar 17, 2023 24.76 25.00 23.44 23.63 676,807 -0.43(-1.77%)
Mar 16, 2023 23.69 24.19 23.30 24.05 846,652 +1.91(+8.63%)
Mar 15, 2023 22.58 22.79 21.25 22.14 643,754 -1.44(-6.09%)
Mar 14, 2023 23.75 24.27 23.34 23.58 564,536 +1.05(+4.68%)
Mar 13, 2023 22.33 23.07 22.01 22.53 557,361 -0.13(-0.59%)
Mar 10, 2023 23.07 23.52 22.60 22.66 599,619 -1.21(-5.08%)
Mar 09, 2023 24.92 25.09 23.85 23.87 334,224 -0.73(-2.98%)
Mar 08, 2023 24.71 25.18 24.28 24.61 323,475 +0.38(+1.55%)
Mar 07, 2023 23.85 24.40 23.45 24.23 342,740 +0.50(+2.09%)
Mar 06, 2023 24.37 24.38 23.20 23.73 760,062 -1.62(-6.38%)
Mar 03, 2023 24.97 25.39 24.86 25.35 226,955 +0.38(+1.51%)
Mar 02, 2023 25.00 25.33 24.49 24.98 323,303 -0.29(-1.13%)
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.