Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 19.72 19.91 19.65 19.89 256,017 +0.12(+0.58%)
May 30, 2023 19.76 19.96 19.72 19.77 216,536 +0.08(+0.39%)
May 26, 2023 19.56 19.72 19.42 19.69 139,821 +0.23(+1.19%)
May 25, 2023 19.61 19.61 19.31 19.46 200,256 -0.01(-0.05%)
May 24, 2023 19.77 19.83 19.44 19.47 123,859 -0.42(-2.13%)
May 23, 2023 20.06 20.22 19.87 19.90 139,463 -0.18(-0.91%)
May 22, 2023 20.04 20.18 19.87 20.08 102,005 +0.13(+0.63%)
May 19, 2023 20.16 20.17 19.88 19.95 152,730 -0.04(-0.19%)
May 18, 2023 20.06 20.09 19.83 19.99 203,325 -0.13(-0.67%)
May 17, 2023 20.04 20.17 19.82 20.13 205,709 +0.25(+1.26%)
May 16, 2023 20.42 20.42 19.87 19.88 156,101 -0.52(-2.55%)
May 15, 2023 20.51 20.51 20.34 20.40 131,009 -0.05(-0.24%)
May 12, 2023 20.53 20.53 20.28 20.44 275,407 +0.01(+0.05%)
May 11, 2023 20.62 20.62 20.33 20.43 108,721 -0.23(-1.12%)
May 10, 2023 20.69 20.72 20.44 20.67 156,558 +0.19(+0.94%)
May 09, 2023 20.40 20.55 20.29 20.47 138,317 -0.10(-0.47%)
May 08, 2023 20.67 20.69 20.52 20.57 700,719 -0.13(-0.60%)
May 05, 2023 20.53 20.70 20.48 20.69 190,948 +0.34(+1.65%)
May 04, 2023 20.18 20.46 20.09 20.36 150,252 +0.17(+0.86%)
May 03, 2023 20.35 20.55 20.16 20.18 214,991 -0.07(-0.33%)
May 02, 2023 20.61 20.61 20.13 20.25 122,563 -0.34(-1.64%)
May 01, 2023 20.76 20.80 20.56 20.59 93,778 -0.17(-0.83%)
Apr 28, 2023 20.56 20.84 20.56 20.76 234,885 +0.25(+1.22%)
Apr 27, 2023 20.11 20.55 20.11 20.51 191,372 +0.43(+2.16%)
Apr 26, 2023 20.22 20.40 20.04 20.08 168,958 -0.18(-0.90%)
Apr 25, 2023 20.32 20.41 20.23 20.26 230,542 -0.18(-0.89%)
Apr 24, 2023 20.53 20.53 20.28 20.44 98,366 -0.08(-0.38%)
Apr 21, 2023 20.49 20.59 20.36 20.52 155,577 +0.04(+0.19%)
Apr 20, 2023 20.55 20.58 20.38 20.48 178,327 -0.22(-1.07%)
Apr 19, 2023 20.46 20.73 20.43 20.70 177,487 +0.13(+0.66%)
Apr 18, 2023 20.67 20.67 20.46 20.57 249,404 -0.06(-0.28%)
Apr 17, 2023 20.24 20.63 20.24 20.63 134,742 +0.44(+2.19%)
Apr 14, 2023 20.59 20.64 20.04 20.18 183,888 -0.34(-1.64%)
Apr 13, 2023 20.65 20.65 20.32 20.52 241,333 -0.08(-0.37%)
Apr 12, 2023 20.92 20.92 20.57 20.60 193,155 -0.12(-0.56%)
Apr 11, 2023 20.67 20.86 20.59 20.71 200,166 +0.09(+0.42%)
Apr 10, 2023 20.47 20.63 20.30 20.63 116,107 +0.09(+0.42%)
Apr 06, 2023 20.47 20.54 20.30 20.54 103,196 +0.14(+0.71%)
Apr 05, 2023 20.42 20.56 20.37 20.40 131,634 -0.11(-0.52%)
Apr 04, 2023 20.54 20.55 20.34 20.50 108,079 -0.01(-0.05%)
Apr 03, 2023 20.63 20.79 20.39 20.51 136,003 -0.17(-0.84%)
Mar 31, 2023 20.31 20.68 20.31 20.68 90,668 +0.44(+2.19%)
Mar 30, 2023 20.17 20.29 20.14 20.24 139,822 +0.25(+1.25%)
Mar 29, 2023 19.76 19.99 19.76 19.99 186,490 +0.44(+2.27%)
Mar 28, 2023 19.42 19.61 19.42 19.55 157,417 -0.01(-0.05%)
Mar 27, 2023 19.76 19.78 19.53 19.56 618,654 -0.04(-0.20%)
Mar 24, 2023 18.96 19.60 18.96 19.60 234,544 +0.51(+2.67%)
Mar 23, 2023 19.34 19.53 19.01 19.09 483,953 -0.13(-0.69%)
Mar 22, 2023 19.79 19.79 19.19 19.22 238,341 -0.69(-3.44%)
Mar 21, 2023 20.22 20.22 19.76 19.91 195,366 -0.13(-0.63%)
Mar 20, 2023 19.91 20.12 19.78 20.03 196,567 +0.21(+1.07%)
Mar 17, 2023 20.21 20.21 19.80 19.82 409,398 -0.44(-2.16%)
Mar 16, 2023 20.19 20.37 19.93 20.26 222,555 -0.07(-0.35%)
Mar 15, 2023 20.18 20.40 20.02 20.33 677,984 -0.03(-0.14%)
Mar 14, 2023 20.53 20.57 20.14 20.36 96,117 +0.22(+1.10%)
Mar 13, 2023 19.75 20.39 19.75 20.14 135,133 +0.28(+1.40%)
Mar 10, 2023 20.56 20.56 19.82 19.86 113,194 -0.68(-3.32%)
Mar 09, 2023 21.02 21.06 20.52 20.54 87,230 -0.48(-2.29%)
Mar 08, 2023 20.76 21.14 20.76 21.02 182,692 +0.24(+1.16%)
Mar 07, 2023 21.33 21.33 20.74 20.78 510,956 -0.51(-2.39%)
Mar 06, 2023 21.38 21.46 21.23 21.29 101,968 -0.07(-0.32%)
Mar 03, 2023 21.21 21.40 21.18 21.36 83,051 +0.34(+1.60%)
Mar 02, 2023 20.62 21.05 20.60 21.02 391,393 +0.28(+1.34%)
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.