Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 21.57 22.05 21.57 21.95 69,368 +0.38(+1.76%)
May 25, 2023 22.16 22.16 21.47 21.57 76,645 -0.80(-3.58%)
May 24, 2023 22.79 22.79 22.21 22.37 57,696 -0.58(-2.53%)
May 23, 2023 22.80 23.17 22.68 22.95 75,714 +0.08(+0.35%)
May 22, 2023 22.66 23.01 22.41 22.87 87,517 +0.19(+0.84%)
May 19, 2023 23.37 23.37 22.50 22.68 68,013 -0.37(-1.61%)
May 18, 2023 22.87 23.11 22.64 23.05 79,704 +0.18(+0.79%)
May 17, 2023 22.50 23.00 22.32 22.87 122,243 +0.65(+2.93%)
May 16, 2023 22.27 22.50 22.02 22.22 63,192 -0.07(-0.31%)
May 15, 2023 22.17 22.42 21.96 22.29 105,650 +0.20(+0.91%)
May 12, 2023 22.36 22.67 21.85 22.09 75,138 -0.11(-0.50%)
May 11, 2023 21.96 22.30 21.82 22.20 87,735 -0.06(-0.27%)
May 10, 2023 22.59 22.67 22.00 22.26 73,408 +0.06(+0.27%)
May 09, 2023 22.00 22.35 21.80 22.20 98,604 +0.13(+0.59%)
May 08, 2023 22.60 22.60 21.38 22.07 82,397 -0.47(-2.09%)
May 05, 2023 22.49 22.63 21.97 22.54 95,352 +0.53(+2.41%)
May 04, 2023 23.19 23.35 21.09 22.01 193,483 -1.49(-6.34%)
May 03, 2023 22.77 24.36 22.74 23.50 163,452 +1.76(+8.10%)
May 02, 2023 22.07 22.07 21.26 21.74 92,506 -0.35(-1.58%)
May 01, 2023 22.15 22.58 21.94 22.09 85,726 +0.02(+0.09%)
Apr 28, 2023 21.55 22.29 21.55 22.07 74,844 +0.35(+1.61%)
Apr 27, 2023 21.24 21.77 21.17 21.72 74,570 +0.61(+2.89%)
Apr 26, 2023 21.37 21.59 21.00 21.11 84,962 -0.41(-1.91%)
Apr 25, 2023 21.64 21.91 21.50 21.52 74,305 -0.47(-2.14%)
Apr 24, 2023 22.00 22.21 21.85 21.99 51,156 -0.05(-0.23%)
Apr 21, 2023 22.47 22.47 21.91 22.04 103,265 -0.32(-1.43%)
Apr 20, 2023 22.35 22.53 21.99 22.36 103,008 -0.29(-1.28%)
Apr 19, 2023 22.49 22.78 22.29 22.65 68,418 +0.16(+0.71%)
Apr 18, 2023 22.62 22.79 22.32 22.49 76,975 -0.02(-0.09%)
Apr 17, 2023 22.14 22.55 22.14 22.51 61,554 +0.36(+1.63%)
Apr 14, 2023 22.10 22.78 21.71 22.15 121,937 -0.46(-2.03%)
Apr 13, 2023 22.50 22.81 22.40 22.61 71,703 +0.35(+1.57%)
Apr 12, 2023 22.72 22.72 22.18 22.26 72,478 -0.21(-0.93%)
Apr 11, 2023 22.52 22.85 22.44 22.47 59,559 +0.11(+0.49%)
Apr 10, 2023 21.94 22.53 21.89 22.36 76,727 +0.37(+1.68%)
Apr 06, 2023 22.12 22.27 21.75 21.99 68,123 -0.12(-0.54%)
Apr 05, 2023 22.42 22.54 22.04 22.11 86,430 -0.54(-2.38%)
Apr 04, 2023 23.22 23.22 22.37 22.65 94,017 -0.38(-1.65%)
Apr 03, 2023 22.89 23.40 22.84 23.03 99,177 +0.17(+0.74%)
Mar 31, 2023 22.53 22.86 22.41 22.86 156,409 +0.57(+2.56%)
Mar 30, 2023 22.92 22.96 22.22 22.29 66,506 -0.39(-1.72%)
Mar 29, 2023 22.64 22.86 22.37 22.68 97,591 +0.35(+1.57%)
Mar 28, 2023 22.10 22.48 22.10 22.33 90,228 +0.09(+0.40%)
Mar 27, 2023 21.91 22.28 21.79 22.24 133,285 +0.74(+3.44%)
Mar 24, 2023 21.07 21.55 20.93 21.50 154,691 +0.14(+0.66%)
Mar 23, 2023 22.00 22.10 21.08 21.36 140,716 -0.50(-2.29%)
Mar 22, 2023 22.14 22.57 21.85 21.86 189,268 -0.25(-1.13%)
Mar 21, 2023 22.24 22.68 22.10 22.11 166,909 +0.39(+1.80%)
Mar 20, 2023 21.52 22.30 21.30 21.72 214,662 +0.52(+2.45%)
Mar 17, 2023 21.99 21.99 20.85 21.20 895,024 -1.02(-4.59%)
Mar 16, 2023 21.40 22.32 21.00 22.22 237,667 +0.49(+2.23%)
Mar 15, 2023 21.70 22.02 21.19 21.73 234,669 -0.53(-2.36%)
Mar 14, 2023 22.78 23.11 22.02 22.26 210,653 +0.31(+1.40%)
Mar 13, 2023 22.47 22.58 21.74 21.95 165,744 -1.19(-5.14%)
Mar 10, 2023 23.86 23.86 22.79 23.14 167,745 -0.86(-3.59%)
Mar 09, 2023 24.73 24.73 23.99 24.00 116,075 -0.61(-2.49%)
Mar 08, 2023 24.33 24.66 24.16 24.62 135,808 +0.32(+1.30%)
Mar 07, 2023 24.49 24.75 24.14 24.30 112,873 -0.23(-0.93%)
Mar 06, 2023 25.76 25.76 24.45 24.53 134,218 -1.34(-5.17%)
Mar 03, 2023 25.53 26.11 25.18 25.87 115,662 +0.54(+2.11%)
Mar 02, 2023 25.24 25.36 24.91 25.33 115,142 -0.11(-0.43%)
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.