Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 21.27 21.58 21.27 21.50 33,230 +0.24(+1.13%)
May 25, 2023 21.36 21.45 21.20 21.26 43,624 -0.13(-0.60%)
May 24, 2023 21.46 21.46 21.28 21.39 22,744 -0.11(-0.52%)
May 23, 2023 21.68 21.68 21.50 21.50 34,946 -0.11(-0.51%)
May 22, 2023 21.62 21.76 21.61 21.61 34,412 -0.14(-0.63%)
May 19, 2023 21.78 21.81 21.64 21.75 23,063 +0.03(+0.14%)
May 18, 2023 21.73 21.77 21.52 21.72 33,608 +0.04(+0.18%)
May 17, 2023 21.44 21.69 21.44 21.68 15,850 +0.34(+1.59%)
May 16, 2023 21.49 21.60 21.34 21.34 16,221 -0.21(-0.97%)
May 15, 2023 21.50 21.60 21.47 21.55 121,681 +0.06(+0.28%)
May 12, 2023 21.44 21.59 21.44 21.49 19,810 -0.14(-0.65%)
May 11, 2023 21.49 21.63 21.39 21.63 47,433 -0.08(-0.37%)
May 10, 2023 21.60 21.73 21.54 21.71 25,979 -0.01(-0.05%)
May 09, 2023 21.78 21.78 21.64 21.72 21,743 -0.06(-0.27%)
May 08, 2023 21.78 21.78 21.62 21.78 24,831 +0.09(+0.41%)
May 05, 2023 21.65 21.79 21.49 21.69 22,880 +0.25(+1.16%)
May 04, 2023 21.55 21.55 21.27 21.44 50,449 -0.15(-0.69%)
May 03, 2023 21.77 21.77 21.53 21.59 40,926 -0.13(-0.60%)
May 02, 2023 21.81 21.81 21.54 21.72 25,216 -0.09(-0.41%)
May 01, 2023 21.79 21.83 21.76 21.81 19,909 +0.05(+0.23%)
Apr 28, 2023 21.83 21.83 21.65 21.76 50,249 +0.11(+0.51%)
Apr 27, 2023 21.48 21.73 21.46 21.65 105,941 +0.13(+0.60%)
Apr 26, 2023 21.44 21.62 21.44 21.52 27,156 -0.08(-0.37%)
Apr 25, 2023 21.79 21.79 21.47 21.60 44,560 -0.15(-0.69%)
Apr 24, 2023 21.71 21.75 21.59 21.75 43,272 +0.07(+0.31%)
Apr 21, 2023 21.79 21.82 21.61 21.68 33,575 -0.03(-0.14%)
Apr 20, 2023 21.70 21.75 21.54 21.71 49,350 +0.09(+0.41%)
Apr 19, 2023 21.80 21.80 21.59 21.62 99,458 -0.06(-0.27%)
Apr 18, 2023 21.82 21.82 21.67 21.68 41,309 +0.01(+0.05%)
Apr 17, 2023 21.77 21.81 21.63 21.67 25,666 +0.05(+0.23%)
Apr 14, 2023 21.66 21.69 21.62 21.62 37,452 -0.04(-0.18%)
Apr 13, 2023 21.63 21.75 21.57 21.66 60,063 -0.07(-0.32%)
Apr 12, 2023 21.69 21.73 21.64 21.73 25,393 +0.03(+0.14%)
Apr 11, 2023 21.76 21.76 21.61 21.70 52,092 +0.02(+0.09%)
Apr 10, 2023 22.02 22.02 21.61 21.68 47,849 +0.02(+0.09%)
Apr 06, 2023 21.52 21.68 21.52 21.66 55,480 +0.03(+0.14%)
Apr 05, 2023 21.72 21.72 21.57 21.63 27,957 +0.00(+0.00%)
Apr 04, 2023 21.67 21.67 21.52 21.63 25,085 +0.11(+0.51%)
Apr 03, 2023 21.64 21.64 21.42 21.52 39,932 -0.01(-0.05%)
Mar 31, 2023 21.60 21.60 21.40 21.53 38,374 +0.09(+0.42%)
Mar 30, 2023 21.64 21.64 21.38 21.44 101,913 +0.02(+0.09%)
Mar 29, 2023 21.42 21.49 21.36 21.42 20,058 +0.11(+0.51%)
Mar 28, 2023 21.48 21.48 21.31 21.31 22,650 -0.02(-0.09%)
Mar 27, 2023 21.44 21.44 21.18 21.33 23,008 +0.14(+0.65%)
Mar 24, 2023 21.32 21.32 21.16 21.19 17,574 -0.07(-0.35%)
Mar 23, 2023 21.37 21.40 21.16 21.27 20,524 +0.14(+0.68%)
Mar 22, 2023 21.31 21.41 21.12 21.12 18,124 -0.19(-0.88%)
Mar 21, 2023 21.61 21.61 21.14 21.31 15,359 +0.18(+0.84%)
Mar 20, 2023 21.51 21.51 21.09 21.13 16,615 +0.03(+0.16%)
Mar 17, 2023 21.38 21.42 20.97 21.10 20,533 -0.25(-1.19%)
Mar 16, 2023 20.95 21.39 20.85 21.35 32,132 +0.30(+1.44%)
Mar 15, 2023 21.00 21.14 20.85 21.05 93,931 -0.29(-1.38%)
Mar 14, 2023 21.38 21.40 21.04 21.35 21,904 +0.35(+1.68%)
Mar 13, 2023 20.99 21.26 20.62 20.99 54,598 -0.09(-0.42%)
Mar 10, 2023 21.41 21.50 20.97 21.08 39,993 -0.16(-0.74%)
Mar 09, 2023 21.64 21.72 21.24 21.24 56,909 -0.42(-1.95%)
Mar 08, 2023 21.61 21.88 21.52 21.66 64,821 -0.01(-0.04%)
Mar 07, 2023 21.84 22.04 21.63 21.67 44,144 -0.28(-1.26%)
Mar 06, 2023 21.97 22.09 21.77 21.94 108,846 -0.04(-0.16%)
Mar 03, 2023 21.74 21.99 21.74 21.98 40,734 +0.27(+1.25%)
Mar 02, 2023 21.32 21.85 21.32 21.71 49,658 +0.23(+1.05%)
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.