Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 24.98 24.98 24.20 24.35 3,161 -0.58(-2.33%)
May 30, 2023 24.81 24.93 24.81 24.93 2,089 +0.13(+0.52%)
May 26, 2023 25.08 26.31 24.51 24.80 8,414 +0.09(+0.36%)
May 25, 2023 25.01 25.35 24.70 24.71 1,918 -0.83(-3.25%)
May 23, 2023 25.54 561 -0.37(-1.43%)
May 22, 2023 25.91 25.91 25.91 25.91 360 +0.89(+3.56%)
May 19, 2023 25.02 25.02 25.02 25.02 505 -0.43(-1.69%)
May 18, 2023 25.45 25.45 25.45 25.45 335 -0.22(-0.86%)
May 17, 2023 25.00 25.67 25.00 25.67 1,209 +1.69(+7.05%)
May 16, 2023 23.38 23.98 23.38 23.98 1,173 +0.09(+0.38%)
May 15, 2023 23.90 23.98 23.42 23.89 1,812 +0.87(+3.78%)
May 12, 2023 23.73 23.73 22.52 23.02 1,783 -0.73(-3.07%)
May 11, 2023 22.97 23.75 22.58 23.75 1,091 +0.48(+2.06%)
May 10, 2023 23.57 23.57 22.83 23.27 2,531 -0.14(-0.59%)
May 09, 2023 22.81 23.41 22.55 23.41 2,971 +1.10(+4.94%)
May 08, 2023 22.97 22.97 22.31 22.31 797 -0.21(-0.93%)
May 05, 2023 21.13 23.06 20.67 22.52 3,523 +1.08(+5.05%)
May 04, 2023 21.45 21.45 19.75 21.43 2,101 -0.26(-1.19%)
May 03, 2023 21.78 22.25 21.69 21.69 6,531 +0.09(+0.41%)
May 02, 2023 22.92 22.92 21.45 21.60 3,564 -0.98(-4.35%)
May 01, 2023 23.13 23.49 22.58 22.58 3,726 -0.54(-2.32%)
Apr 27, 2023 23.12 437 +0.29(+1.25%)
Apr 26, 2023 23.20 23.20 22.59 22.84 5,099 -0.77(-3.27%)
Apr 25, 2023 23.60 24.43 23.60 23.61 12,296 -0.03(-0.13%)
Apr 24, 2023 24.04 24.04 23.64 23.64 1,413 -0.01(-0.04%)
Apr 21, 2023 23.62 23.92 23.36 23.65 4,098 -0.14(-0.58%)
Apr 20, 2023 23.84 24.08 23.49 23.79 4,195 -0.53(-2.17%)
Apr 19, 2023 23.42 24.33 23.42 24.31 32,646 +0.48(+2.00%)
Apr 18, 2023 23.74 23.98 23.74 23.84 2,809 -0.41(-1.68%)
Apr 17, 2023 24.11 24.51 23.30 24.24 54,127 -0.08(-0.33%)
Apr 14, 2023 24.50 24.83 23.89 24.32 7,964 -0.06(-0.24%)
Apr 13, 2023 23.65 24.38 23.65 24.38 3,563 +0.77(+3.28%)
Apr 12, 2023 23.84 23.84 23.60 23.61 1,400 -0.28(-1.16%)
Apr 11, 2023 23.85 24.29 23.85 23.89 2,910 +0.05(+0.21%)
Apr 10, 2023 23.37 24.36 23.20 23.84 1,601 +0.50(+2.13%)
Apr 06, 2023 22.94 23.79 22.94 23.34 1,743 +0.28(+1.21%)
Apr 05, 2023 23.25 23.61 23.06 23.06 1,668 -0.33(-1.40%)
Apr 04, 2023 24.29 24.29 23.25 23.39 4,482 -1.18(-4.81%)
Apr 03, 2023 24.04 24.57 24.02 24.57 11,698 +0.64(+2.66%)
Mar 31, 2023 23.38 24.61 23.38 23.94 1,861 -0.70(-2.82%)
Mar 30, 2023 24.79 24.79 24.63 24.63 1,041 +0.28(+1.14%)
Mar 29, 2023 24.45 24.48 24.35 24.35 1,191 -0.63(-2.50%)
Mar 28, 2023 24.98 24.98 24.98 24.98 1,115 -0.68(-2.66%)
Mar 27, 2023 25.53 25.66 24.74 25.66 1,689 +1.04(+4.23%)
Mar 24, 2023 24.09 24.98 24.05 24.62 7,383 +0.64(+2.65%)
Mar 23, 2023 24.62 24.93 23.99 23.99 4,365 -0.20(-0.82%)
Mar 22, 2023 25.47 25.80 24.18 24.18 3,109 -1.42(-5.55%)
Mar 21, 2023 25.82 25.85 25.60 25.60 3,166 +0.38(+1.50%)
Mar 20, 2023 25.51 25.66 25.23 25.23 2,311 -0.38(-1.47%)
Mar 17, 2023 25.43 25.60 25.43 25.60 2,463 -0.32(-1.23%)
Mar 16, 2023 25.28 26.76 24.79 25.92 10,688 +0.90(+3.61%)
Mar 15, 2023 24.54 25.65 24.54 25.02 3,725 -0.05(-0.20%)
Mar 14, 2023 27.29 27.29 25.07 25.07 3,544 -0.40(-1.56%)
Mar 13, 2023 26.01 26.01 23.57 25.46 12,703 -0.88(-3.35%)
Mar 10, 2023 26.65 26.93 26.35 26.35 9,029 -0.25(-0.93%)
Mar 09, 2023 27.62 27.62 26.60 26.60 3,163 -0.78(-2.87%)
Mar 08, 2023 27.69 27.85 27.38 27.38 4,367 -0.09(-0.33%)
Mar 07, 2023 28.28 28.28 27.31 27.47 3,818 -0.53(-1.88%)
Mar 06, 2023 28.91 29.01 27.75 28.00 6,010 -0.90(-3.13%)
Mar 03, 2023 29.03 29.09 28.85 28.90 12,097 -0.19(-0.65%)
Mar 02, 2023 29.12 29.49 28.96 29.09 3,169 -0.06(-0.20%)
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.