Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 23.60 24.76 23.24 23.66 293,364 +0.15(+0.64%)
May 30, 2023 24.14 24.61 22.74 23.51 334,499 -0.65(-2.69%)
May 26, 2023 23.05 24.38 22.60 24.16 421,544 +1.13(+4.91%)
May 25, 2023 23.47 23.47 22.14 23.03 318,887 -0.33(-1.41%)
May 24, 2023 22.75 23.54 22.33 23.36 337,470 +0.38(+1.65%)
May 23, 2023 24.71 25.14 22.97 22.98 341,411 -1.70(-6.89%)
May 22, 2023 25.00 26.45 24.37 24.68 312,035 -0.48(-1.91%)
May 19, 2023 24.72 25.23 24.54 25.16 168,209 +0.88(+3.62%)
May 18, 2023 24.39 24.79 23.47 24.28 299,444 -0.26(-1.06%)
May 17, 2023 24.83 25.62 23.92 24.54 256,527 -0.21(-0.85%)
May 16, 2023 24.35 25.38 23.20 24.75 447,605 -0.40(-1.59%)
May 15, 2023 24.96 26.21 24.18 25.15 315,779 +0.42(+1.70%)
May 12, 2023 25.07 25.56 24.34 24.73 189,968 -0.34(-1.36%)
May 11, 2023 25.63 26.50 24.33 25.07 443,368 -0.79(-3.05%)
May 10, 2023 26.29 26.56 23.92 25.86 784,833 -0.45(-1.71%)
May 09, 2023 25.72 27.05 25.62 26.31 391,205 -0.14(-0.53%)
May 08, 2023 27.36 27.71 25.76 26.45 333,985 -0.54(-2.00%)
May 05, 2023 27.33 28.43 26.58 26.99 347,068 +0.08(+0.30%)
May 04, 2023 27.50 27.98 26.53 26.91 532,396 -0.08(-0.30%)
May 03, 2023 24.62 28.36 24.41 26.99 1,230,242 +2.43(+9.89%)
May 02, 2023 23.55 25.63 23.13 24.56 870,210 +0.95(+4.02%)
May 01, 2023 21.13 24.10 20.91 23.61 445,816 +2.61(+12.43%)
Apr 28, 2023 20.43 21.75 19.96 21.00 238,962 +0.37(+1.79%)
Apr 27, 2023 20.05 21.00 19.59 20.63 233,116 +0.68(+3.41%)
Apr 26, 2023 19.93 20.62 19.61 19.95 179,415 -0.03(-0.15%)
Apr 25, 2023 20.89 21.12 19.22 19.98 278,453 -0.82(-3.94%)
Apr 24, 2023 21.18 21.48 20.59 20.80 291,181 -0.42(-1.98%)
Apr 21, 2023 19.59 21.35 19.41 21.22 460,920 +1.59(+8.10%)
Apr 20, 2023 20.22 20.54 19.50 19.63 324,188 -0.73(-3.59%)
Apr 19, 2023 20.09 20.85 19.83 20.36 272,354 +0.05(+0.25%)
Apr 18, 2023 20.03 20.38 19.21 20.31 315,196 +0.36(+1.80%)
Apr 17, 2023 18.47 20.03 18.11 19.95 419,946 +1.70(+9.32%)
Apr 14, 2023 18.26 18.58 17.67 18.25 251,175 -0.07(-0.38%)
Apr 13, 2023 17.06 18.79 17.04 18.32 421,774 +1.32(+7.76%)
Apr 12, 2023 17.48 18.02 16.95 17.00 256,819 -0.27(-1.56%)
Apr 11, 2023 16.99 17.35 16.36 17.27 359,066 +0.31(+1.83%)
Apr 10, 2023 16.99 17.31 15.66 16.96 692,255 -0.19(-1.11%)
Apr 06, 2023 17.34 17.94 16.75 17.15 344,830 -0.21(-1.21%)
Apr 05, 2023 17.76 18.09 17.02 17.36 333,339 -0.48(-2.69%)
Apr 04, 2023 18.78 18.91 16.99 17.84 391,466 -0.93(-4.95%)
Apr 03, 2023 19.05 20.22 18.18 18.77 373,271 -0.10(-0.53%)
Mar 31, 2023 18.55 19.26 18.36 18.87 534,509 +0.42(+2.28%)
Mar 30, 2023 19.75 20.11 18.25 18.45 369,618 -1.11(-5.67%)
Mar 29, 2023 19.27 19.94 19.01 19.56 292,268 +0.52(+2.73%)
Mar 28, 2023 20.30 20.69 19.00 19.04 214,668 -1.27(-6.25%)
Mar 27, 2023 19.45 20.48 19.26 20.31 302,981 +1.01(+5.23%)
Mar 24, 2023 20.63 20.63 19.03 19.30 380,853 -1.45(-6.99%)
Mar 23, 2023 20.87 21.17 20.13 20.75 290,243 +0.22(+1.07%)
Mar 22, 2023 21.73 21.84 20.43 20.53 320,185 -1.21(-5.57%)
Mar 21, 2023 21.78 22.36 21.60 21.74 200,992 +0.17(+0.79%)
Mar 20, 2023 20.99 21.86 20.44 21.57 231,493 +0.67(+3.21%)
Mar 17, 2023 20.85 21.13 19.80 20.90 752,243 -0.12(-0.57%)
Mar 16, 2023 22.47 22.47 20.99 21.02 554,489 -1.54(-6.83%)
Mar 15, 2023 23.09 23.75 21.93 22.56 388,598 -1.02(-4.33%)
Mar 14, 2023 23.29 24.00 22.84 23.58 310,847 +0.77(+3.38%)
Mar 13, 2023 21.07 22.95 21.02 22.81 429,963 +1.36(+6.34%)
Mar 10, 2023 22.88 23.24 20.58 21.45 777,220 -1.30(-5.71%)
Mar 09, 2023 23.41 23.87 22.38 22.75 610,759 -0.59(-2.53%)
Mar 08, 2023 23.88 24.35 22.89 23.34 566,840 -0.63(-2.63%)
Mar 07, 2023 22.76 24.60 22.70 23.97 362,309 +0.28(+1.18%)
Mar 06, 2023 24.08 24.51 23.45 23.69 355,492 -0.48(-1.99%)
Mar 03, 2023 23.85 24.59 23.40 24.17 394,065 +0.36(+1.51%)
Mar 02, 2023 23.66 24.24 22.71 23.81 376,886 -0.18(-0.75%)
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.