Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 19.56 19.85 19.51 19.57 1,136,997 +0.28(+1.47%)
Apr 27, 2023 19.89 19.95 19.15 19.29 2,610,958 -1.34(-6.47%)
Apr 26, 2023 19.18 20.77 19.12 20.62 4,360,420 -0.26(-1.26%)
Apr 25, 2023 21.04 21.19 20.72 20.89 1,062,930 -0.16(-0.74%)
Apr 24, 2023 21.03 21.36 20.78 21.04 1,502,764 -0.09(-0.42%)
Apr 21, 2023 20.45 21.19 20.37 21.13 1,839,461 +0.60(+2.94%)
Apr 20, 2023 20.08 20.60 19.98 20.53 1,944,564 +0.79(+4.00%)
Apr 19, 2023 19.73 19.81 19.55 19.74 1,160,063 +0.66(+3.47%)
Apr 18, 2023 19.04 19.28 18.93 19.07 1,043,282 -0.50(-2.54%)
Apr 17, 2023 19.69 19.74 19.51 19.57 1,419,975 +0.57(+2.97%)
Apr 14, 2023 18.80 19.26 18.71 19.01 1,503,090 +0.06(+0.31%)
Apr 13, 2023 19.01 19.06 18.75 18.95 1,461,960 -0.42(-2.16%)
Apr 12, 2023 19.09 19.44 19.02 19.37 2,010,899 +0.23(+1.22%)
Apr 11, 2023 19.10 19.21 18.82 19.13 2,605,828 -0.58(-2.97%)
Apr 10, 2023 20.46 20.55 19.52 19.72 1,694,716 -0.95(-4.58%)
Apr 06, 2023 20.71 20.88 20.51 20.66 775,425 +0.18(+0.86%)
Apr 05, 2023 20.26 20.78 20.24 20.49 1,562,214 +0.01(+0.05%)
Apr 04, 2023 20.42 20.67 20.39 20.48 1,440,643 -0.09(-0.43%)
Apr 03, 2023 20.45 20.68 20.30 20.57 970,836 +0.35(+1.73%)
Mar 31, 2023 20.34 20.36 20.05 20.22 1,744,559 -0.38(-1.85%)
Mar 30, 2023 20.17 20.80 20.14 20.60 1,750,458 +0.31(+1.54%)
Mar 29, 2023 20.31 20.50 20.13 20.28 2,126,945 -0.75(-3.57%)
Mar 28, 2023 21.47 21.58 20.97 21.03 1,606,001 -0.37(-1.73%)
Mar 27, 2023 20.74 21.73 20.72 21.40 3,896,683 +0.70(+3.39%)
Mar 24, 2023 20.62 20.92 20.40 20.70 2,657,304 +0.48(+2.36%)
Mar 23, 2023 21.12 21.21 19.97 20.23 4,807,797 -1.48(-6.82%)
Mar 22, 2023 20.43 21.73 20.05 21.71 4,692,051 +1.15(+5.59%)
Mar 21, 2023 20.63 20.89 20.30 20.56 1,782,433 -0.30(-1.45%)
Mar 20, 2023 20.60 21.08 20.54 20.86 2,317,659 -0.68(-3.17%)
Mar 17, 2023 21.83 22.29 21.52 21.54 1,905,477 -1.84(-7.88%)
Mar 16, 2023 23.67 23.75 23.17 23.38 1,316,073 -0.52(-2.16%)
Mar 15, 2023 23.34 24.43 23.26 23.90 1,788,533 +0.60(+2.59%)
Mar 14, 2023 22.48 24.14 22.29 23.29 3,184,033 -0.76(-3.16%)
Mar 13, 2023 27.08 27.40 23.82 24.05 3,443,459 -6.90(-22.29%)
Mar 10, 2023 30.97 31.47 30.49 30.95 2,034,766 +0.17(+0.54%)
Mar 09, 2023 28.69 30.97 28.62 30.79 2,045,067 +2.56(+9.08%)
Mar 08, 2023 28.35 28.45 28.02 28.22 670,891 -0.09(-0.31%)
Mar 07, 2023 27.93 28.44 27.75 28.31 978,823 +0.45(+1.61%)
Mar 06, 2023 27.77 27.93 27.54 27.86 532,443 -0.11(-0.38%)
Mar 03, 2023 27.80 28.01 27.73 27.97 1,041,730 +1.46(+5.51%)
Mar 02, 2023 26.71 26.84 26.41 26.51 786,393 -0.06(-0.22%)
Mar 01, 2023 26.24 26.72 26.01 26.57 688,563 -0.17(-0.63%)
Feb 28, 2023 26.59 26.85 26.32 26.74 505,107 +0.05(+0.18%)
Feb 27, 2023 26.11 26.92 26.00 26.69 508,419 -0.16(-0.58%)
Feb 24, 2023 26.19 27.21 26.04 26.84 1,178,277 +0.94(+3.61%)
Feb 23, 2023 25.80 26.16 25.76 25.91 622,114 -0.19(-0.71%)
Feb 22, 2023 25.91 26.32 25.78 26.09 1,040,180 +0.69(+2.72%)
Feb 21, 2023 25.23 25.60 25.07 25.40 875,014 +0.39(+1.56%)
Feb 17, 2023 25.97 26.14 24.82 25.01 1,096,467 -0.22(-0.89%)
Feb 16, 2023 25.46 25.55 24.52 25.24 2,186,887 -0.43(-1.67%)
Feb 15, 2023 27.59 27.64 25.45 25.66 928,558 -2.41(-8.57%)
Feb 14, 2023 29.02 29.06 28.03 28.07 665,713 -0.80(-2.77%)
Feb 13, 2023 29.05 29.32 28.86 28.87 569,535 +0.05(+0.17%)
Feb 10, 2023 28.71 29.07 28.56 28.82 801,288 +0.28(+0.99%)
Feb 09, 2023 27.51 28.74 27.42 28.54 974,204 +1.09(+3.97%)
Feb 08, 2023 27.20 27.67 27.11 27.45 487,173 +0.47(+1.73%)
Feb 07, 2023 27.27 27.53 26.78 26.98 486,447 -0.21(-0.79%)
Feb 06, 2023 27.46 27.52 27.03 27.19 623,654 +0.43(+1.60%)
Feb 03, 2023 26.84 26.92 26.33 26.76 638,432 +0.59(+2.27%)
Feb 02, 2023 26.10 26.53 25.84 26.17 695,530 -0.28(-1.07%)
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.