Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 23.35 23.39 22.84 22.97 370,212 -0.48(-2.05%)
May 30, 2023 23.64 23.64 23.33 23.45 227,296 -0.09(-0.38%)
May 26, 2023 23.43 23.59 23.33 23.54 203,477 +0.22(+0.93%)
May 25, 2023 23.37 23.42 23.11 23.32 463,392 -0.13(-0.54%)
May 24, 2023 23.64 23.64 23.33 23.45 263,488 -0.26(-1.08%)
May 23, 2023 23.70 24.02 23.61 23.70 288,796 -0.02(-0.08%)
May 22, 2023 23.59 23.80 23.43 23.72 254,314 +0.26(+1.09%)
May 19, 2023 23.89 23.89 23.33 23.47 460,199 -0.28(-1.20%)
May 18, 2023 23.49 23.78 23.38 23.75 397,449 +0.21(+0.88%)
May 17, 2023 23.08 23.56 22.97 23.55 475,607 +0.69(+3.01%)
May 16, 2023 23.12 23.12 22.86 22.86 425,845 -0.38(-1.65%)
May 15, 2023 23.09 23.32 22.94 23.24 366,831 +0.28(+1.24%)
May 12, 2023 23.11 23.13 22.77 22.96 499,780 -0.03(-0.13%)
May 11, 2023 22.97 22.99 22.81 22.99 1,896,949 -0.11(-0.47%)
May 10, 2023 23.43 23.43 22.84 23.09 817,171 -0.01(-0.04%)
May 09, 2023 23.15 23.25 22.96 23.10 524,380 -0.17(-0.72%)
May 08, 2023 23.59 23.65 23.18 23.27 611,677 -0.14(-0.59%)
May 05, 2023 23.25 23.47 23.21 23.41 5,654,579 +0.65(+2.85%)
May 04, 2023 23.07 23.07 22.60 22.76 586,331 -0.48(-2.07%)
May 03, 2023 23.43 23.71 23.20 23.24 478,509 -0.14(-0.59%)
May 02, 2023 23.85 23.85 23.04 23.38 469,723 -0.54(-2.26%)
May 01, 2023 24.01 24.19 23.87 23.92 535,524 -0.14(-0.57%)
Apr 28, 2023 23.74 24.11 23.74 24.06 221,857 +0.30(+1.28%)
Apr 27, 2023 23.47 23.76 23.31 23.75 525,608 +0.45(+1.94%)
Apr 26, 2023 23.50 23.59 23.23 23.30 489,090 -0.23(-0.96%)
Apr 25, 2023 23.97 23.97 23.53 23.53 345,125 -0.68(-2.80%)
Apr 24, 2023 24.06 24.33 24.06 24.20 240,137 +0.06(+0.24%)
Apr 21, 2023 24.29 24.29 23.99 24.14 209,771 -0.12(-0.49%)
Apr 20, 2023 24.26 24.39 24.15 24.26 214,719 -0.17(-0.68%)
Apr 19, 2023 24.20 24.46 24.15 24.43 210,515 +0.08(+0.32%)
Apr 18, 2023 24.54 24.54 24.20 24.35 435,759 -0.10(-0.40%)
Apr 17, 2023 24.24 24.45 24.23 24.45 128,072 +0.20(+0.81%)
Apr 14, 2023 24.51 24.61 24.08 24.25 302,744 -0.15(-0.60%)
Apr 13, 2023 24.34 24.48 24.15 24.40 381,642 +0.17(+0.69%)
Apr 12, 2023 24.61 24.62 24.18 24.23 469,837 -0.13(-0.52%)
Apr 11, 2023 24.23 24.48 24.19 24.36 349,615 +0.25(+1.02%)
Apr 10, 2023 23.67 24.13 23.67 24.12 277,887 +0.32(+1.36%)
Apr 06, 2023 23.80 23.89 23.68 23.79 392,478 -0.03(-0.12%)
Apr 05, 2023 23.96 23.98 23.64 23.82 255,613 -0.18(-0.74%)
Apr 04, 2023 24.55 24.55 23.82 24.00 262,574 -0.53(-2.16%)
Apr 03, 2023 24.50 24.68 24.26 24.53 409,771 +0.04(+0.16%)
Mar 31, 2023 24.25 24.49 24.20 24.49 294,885 +0.41(+1.71%)
Mar 30, 2023 24.37 24.37 24.00 24.08 1,179,628 -0.07(-0.28%)
Mar 29, 2023 24.24 24.24 23.92 24.14 873,559 +0.20(+0.82%)
Mar 28, 2023 23.84 24.04 23.77 23.95 268,002 +0.11(+0.45%)
Mar 27, 2023 23.95 24.00 23.66 23.84 766,612 +0.26(+1.08%)
Mar 24, 2023 23.12 23.59 22.96 23.59 1,549,955 +0.27(+1.14%)
Mar 23, 2023 23.78 23.96 23.14 23.32 672,500 -0.25(-1.04%)
Mar 22, 2023 24.18 24.31 23.57 23.57 287,962 -0.68(-2.80%)
Mar 21, 2023 24.11 24.40 24.11 24.24 420,315 +0.64(+2.70%)
Mar 20, 2023 23.47 23.99 23.47 23.61 619,386 +0.26(+1.13%)
Mar 17, 2023 23.87 23.87 23.26 23.34 290,036 -0.71(-2.93%)
Mar 16, 2023 23.50 24.25 23.24 24.05 359,625 +0.36(+1.53%)
Mar 15, 2023 23.73 23.73 23.25 23.68 530,785 -0.61(-2.50%)
Mar 14, 2023 24.61 24.79 24.05 24.29 329,763 +0.39(+1.64%)
Mar 13, 2023 24.07 24.42 23.68 23.90 288,335 -0.79(-3.21%)
Mar 10, 2023 25.27 25.27 24.47 24.69 228,063 -0.70(-2.74%)
Mar 09, 2023 26.09 26.15 25.37 25.39 214,251 -0.78(-2.99%)
Mar 08, 2023 26.19 26.30 25.97 26.17 292,419 +0.01(+0.04%)
Mar 07, 2023 26.54 26.54 26.09 26.16 186,661 -0.33(-1.26%)
Mar 06, 2023 27.02 27.02 26.39 26.50 292,620 -0.43(-1.60%)
Mar 03, 2023 26.82 27.01 26.60 26.93 744,460 +0.30(+1.14%)
Mar 02, 2023 26.44 26.68 26.27 26.62 1,437,467 +0.06(+0.22%)
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.