Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 19.77 19.95 19.57 19.78 109,941 -0.18(-0.90%)
Jun 02, 2023 19.22 20.05 19.16 19.96 156,511 +0.92(+4.83%)
Jun 01, 2023 19.09 19.31 19.00 19.04 134,419 -0.04(-0.21%)
May 31, 2023 19.23 19.55 18.88 19.08 259,497 -0.24(-1.24%)
May 30, 2023 19.54 19.68 19.27 19.32 102,731 -0.09(-0.46%)
May 26, 2023 19.40 19.73 19.39 19.41 104,615 +0.01(+0.05%)
May 25, 2023 19.51 19.62 19.22 19.40 127,655 -0.12(-0.61%)
May 24, 2023 20.85 20.85 19.01 19.52 272,613 -1.33(-6.38%)
May 23, 2023 21.20 21.20 20.56 20.85 219,001 -0.50(-2.34%)
May 22, 2023 21.18 21.38 21.00 21.35 122,448 +0.08(+0.38%)
May 19, 2023 20.51 21.58 20.51 21.27 198,451 +1.14(+5.66%)
May 18, 2023 19.69 20.18 19.55 20.13 160,661 +0.50(+2.55%)
May 17, 2023 19.22 19.63 18.95 19.63 169,317 +0.43(+2.24%)
May 16, 2023 19.56 19.63 19.15 19.20 197,331 -0.48(-2.44%)
May 15, 2023 20.10 20.40 19.25 19.68 306,281 -0.51(-2.53%)
May 12, 2023 20.19 20.29 19.78 20.19 150,652 +0.16(+0.80%)
May 11, 2023 20.00 20.17 19.84 20.03 201,239 -0.05(-0.25%)
May 10, 2023 20.51 20.55 19.93 20.08 203,494 -0.25(-1.23%)
May 09, 2023 20.14 20.47 20.08 20.33 164,553 +0.18(+0.89%)
May 08, 2023 20.32 20.64 19.95 20.15 190,946 +0.01(+0.05%)
May 05, 2023 20.18 20.33 19.96 20.14 203,198 +0.11(+0.55%)
May 04, 2023 20.15 20.29 19.81 20.03 250,392 -0.32(-1.57%)
May 03, 2023 20.48 20.70 20.33 20.35 142,999 -0.06(-0.29%)
May 02, 2023 20.93 21.06 20.40 20.41 133,546 -0.54(-2.58%)
May 01, 2023 20.50 21.18 20.50 20.95 166,641 +0.49(+2.39%)
Apr 28, 2023 20.36 20.61 20.30 20.46 175,571 +0.16(+0.79%)
Apr 27, 2023 20.37 20.50 20.24 20.30 149,788 -0.01(-0.05%)
Apr 26, 2023 20.28 20.49 20.20 20.31 110,457 -0.03(-0.15%)
Apr 25, 2023 20.67 20.86 20.30 20.34 147,772 -0.51(-2.45%)
Apr 24, 2023 21.01 21.22 20.81 20.85 104,005 -0.16(-0.76%)
Apr 21, 2023 21.29 21.31 20.71 21.01 174,192 -0.28(-1.32%)
Apr 20, 2023 21.20 21.43 21.16 21.29 141,255 +0.00(+0.00%)
Apr 19, 2023 21.02 21.45 20.95 21.29 116,887 +0.16(+0.76%)
Apr 18, 2023 21.39 21.43 20.81 21.13 189,161 -0.26(-1.22%)
Apr 17, 2023 21.49 21.49 21.02 21.39 292,594 +0.08(+0.38%)
Apr 14, 2023 21.66 21.90 21.19 21.31 153,613 -0.34(-1.57%)
Apr 13, 2023 21.93 22.07 21.63 21.65 147,724 -0.26(-1.19%)
Apr 12, 2023 22.90 23.05 21.89 21.91 123,878 -0.74(-3.27%)
Apr 11, 2023 22.76 22.92 22.55 22.65 361,568 -0.07(-0.31%)
Apr 10, 2023 22.76 22.78 22.45 22.72 260,312 -0.10(-0.44%)
Apr 06, 2023 22.76 23.11 22.60 22.82 133,923 +0.09(+0.40%)
Apr 05, 2023 22.45 22.89 22.45 22.73 98,545 +0.13(+0.58%)
Apr 04, 2023 23.21 23.21 22.41 22.60 122,557 -0.61(-2.63%)
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.