Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 24.10 24.18 21.65 22.50 2,584 -0.80(-3.43%)
May 30, 2023 23.82 23.89 23.25 23.30 4,111 +0.61(+2.69%)
May 26, 2023 25.00 25.00 22.69 22.69 6,506 -1.42(-5.91%)
May 25, 2023 23.65 24.99 23.22 24.11 4,140 +0.21(+0.90%)
May 24, 2023 27.00 27.00 23.65 23.90 13,910 -2.05(-7.90%)
May 23, 2023 27.25 28.90 25.75 25.95 8,998 +0.00(+0.00%)
May 22, 2023 29.40 29.40 23.70 25.95 4,048 -3.52(-11.94%)
May 19, 2023 23.56 29.47 23.56 29.47 7,187 +8.06(+37.65%)
May 17, 2023 21.41 313 -1.59(-6.91%)
May 16, 2023 25.69 25.69 23.00 23.00 2,886 -3.45(-13.04%)
May 15, 2023 26.78 26.78 26.45 26.45 1,028 -0.45(-1.67%)
May 12, 2023 26.95 26.95 26.90 26.90 456 -0.35(-1.28%)
May 10, 2023 27.25 171 +0.55(+2.06%)
May 09, 2023 30.00 30.00 26.70 26.70 3,583 -4.35(-14.01%)
May 08, 2023 29.45 31.90 29.45 31.05 4,957 +3.05(+10.89%)
May 05, 2023 28.20 28.20 28.00 28.00 1,388 -0.01(-0.04%)
May 04, 2023 28.01 28.01 28.01 28.01 591 -0.14(-0.50%)
May 03, 2023 29.89 30.19 28.15 28.15 4,354 +0.15(+0.54%)
May 02, 2023 28.00 29.00 28.00 28.00 2,040 -2.00(-6.67%)
May 01, 2023 30.00 35.50 28.20 30.00 3,548 +3.00(+11.11%)
Apr 28, 2023 26.20 27.10 24.35 27.00 2,613 +2.80(+11.57%)
Apr 27, 2023 23.67 24.96 23.67 24.20 3,066 +1.00(+4.31%)
Apr 26, 2023 23.91 23.91 23.20 23.20 882 -0.36(-1.53%)
Apr 25, 2023 21.85 25.10 21.85 23.56 2,279 +0.56(+2.43%)
Apr 24, 2023 21.79 23.45 21.79 23.00 10,068 +1.22(+5.60%)
Apr 21, 2023 21.76 21.90 21.75 21.78 735 -0.17(-0.77%)
Apr 20, 2023 21.90 21.95 21.74 21.95 504 +0.55(+2.57%)
Apr 19, 2023 22.25 22.25 21.40 21.40 3,190 -1.10(-4.89%)
Apr 18, 2023 22.00 22.50 22.00 22.50 1,526 +0.20(+0.90%)
Apr 17, 2023 22.85 22.85 21.11 22.30 1,944 +0.30(+1.36%)
Apr 14, 2023 22.10 22.10 21.70 22.00 1,498 +0.11(+0.50%)
Apr 13, 2023 22.50 22.50 21.89 21.89 2,185 +0.24(+1.11%)
Apr 12, 2023 22.00 23.00 21.50 21.65 6,095 +1.45(+7.18%)
Apr 11, 2023 26.19 26.19 20.01 20.20 11,206 -6.30(-23.77%)
Apr 10, 2023 25.00 27.17 25.00 26.50 2,823 -0.69(-2.54%)
Apr 06, 2023 24.00 28.00 24.00 27.19 8,462 +3.19(+13.29%)
Apr 05, 2023 24.15 25.12 23.00 24.00 2,015 +0.44(+1.87%)
Apr 04, 2023 23.90 23.90 23.10 23.56 1,228 +0.26(+1.12%)
Apr 03, 2023 23.00 23.30 23.00 23.30 686 +0.00(+0.00%)
Mar 31, 2023 23.00 23.30 22.75 23.30 3,812 +0.40(+1.75%)
Mar 30, 2023 22.99 22.99 22.85 22.90 3,219 +0.40(+1.78%)
Mar 29, 2023 22.11 22.60 21.50 22.50 9,784 +2.48(+12.39%)
Mar 28, 2023 20.02 20.02 20.02 20.02 403 -2.36(-10.53%)
Mar 27, 2023 22.38 22.38 22.38 22.38 913 -0.12(-0.55%)
Mar 24, 2023 19.46 23.70 19.46 22.50 1,786 +4.10(+22.28%)
Mar 23, 2023 18.40 22.49 18.40 18.40 622 -3.75(-16.93%)
Mar 22, 2023 23.00 23.00 22.15 22.15 2,728 -0.85(-3.70%)
Mar 21, 2023 22.80 23.00 22.80 23.00 1,086 +1.33(+6.14%)
Mar 20, 2023 22.38 24.80 21.67 21.67 13,535 +2.61(+13.71%)
Mar 17, 2023 19.50 19.50 19.06 19.06 642 -0.43(-2.22%)
Mar 16, 2023 17.79 19.50 17.79 19.49 12,240 -0.27(-1.37%)
Mar 15, 2023 17.79 19.76 17.79 19.76 14,569 +1.26(+6.81%)
Mar 14, 2023 18.29 18.50 18.29 18.50 3,735 +0.48(+2.66%)
Mar 13, 2023 18.80 19.95 18.02 18.02 737 -0.98(-5.16%)
Mar 10, 2023 18.67 19.74 18.67 19.00 9,746 -0.65(-3.31%)
Mar 09, 2023 19.01 19.77 19.01 19.65 4,241 -0.76(-3.72%)
Mar 08, 2023 20.29 20.49 20.21 20.41 4,891 +1.20(+6.25%)
Mar 07, 2023 19.27 19.27 18.20 19.21 2,788 -1.10(-5.42%)
Mar 06, 2023 18.91 20.31 18.51 20.31 6,875 +1.48(+7.86%)
Mar 03, 2023 18.68 18.83 18.68 18.83 2,469 +0.51(+2.78%)
Mar 02, 2023 17.75 18.32 17.75 18.32 1,258 +0.13(+0.71%)
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.