Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 19.41 19.50 19.41 19.50 26,836 +0.07(+0.35%)
Apr 27, 2023 19.41 19.43 19.41 19.43 39,452 +0.05(+0.23%)
Apr 26, 2023 19.42 19.42 19.38 19.38 776 -0.10(-0.49%)
Apr 25, 2023 19.51 19.51 19.47 19.48 6,420 -0.03(-0.15%)
Apr 24, 2023 19.52 19.52 19.51 19.51 442 +0.00(+0.00%)
Apr 21, 2023 19.50 19.52 19.48 19.51 5,469 -0.03(-0.13%)
Apr 20, 2023 19.46 19.57 19.46 19.53 43,737 +0.04(+0.20%)
Apr 19, 2023 19.46 19.51 19.46 19.49 9,230 -0.02(-0.12%)
Apr 18, 2023 19.50 19.56 19.48 19.52 25,379 -0.08(-0.40%)
Apr 17, 2023 19.40 19.61 19.40 19.59 79,650 +0.17(+0.86%)
Apr 14, 2023 19.43 19.48 19.41 19.43 7,576 +0.00(+0.02%)
Apr 13, 2023 19.43 19.45 19.39 19.42 10,317 +0.01(+0.03%)
Apr 12, 2023 19.47 19.54 19.42 19.42 21,235 +0.00(+0.02%)
Apr 11, 2023 19.33 19.41 19.33 19.41 14,421 +0.11(+0.57%)
Apr 10, 2023 19.32 19.34 19.30 19.30 1,831 +0.01(+0.05%)
Apr 06, 2023 19.25 19.33 19.25 19.29 2,050 +0.03(+0.14%)
Apr 05, 2023 19.28 19.28 19.27 19.27 612 -0.03(-0.17%)
Apr 04, 2023 19.30 19.30 19.30 19.30 693 -0.01(-0.07%)
Apr 03, 2023 19.34 19.34 19.31 19.31 1,096 +0.03(+0.17%)
Mar 31, 2023 19.28 19.28 19.27 19.28 1,100 +0.10(+0.54%)
Mar 30, 2023 19.10 19.19 19.10 19.17 3,429 +0.11(+0.57%)
Mar 29, 2023 19.02 19.10 18.97 19.06 5,395 +0.09(+0.46%)
Mar 28, 2023 18.81 18.98 18.81 18.98 7,192 +0.10(+0.53%)
Mar 27, 2023 18.83 18.91 18.81 18.88 1,868 +0.10(+0.52%)
Mar 24, 2023 18.71 18.83 18.70 18.78 4,231 -0.06(-0.34%)
Mar 23, 2023 18.87 18.87 18.84 18.84 551 -0.17(-0.87%)
Mar 22, 2023 19.02 19.02 19.01 19.01 384 +0.08(+0.43%)
Mar 21, 2023 18.89 18.94 18.87 18.93 2,466 +0.24(+1.27%)
Mar 20, 2023 18.84 18.84 18.69 18.69 7,007 -0.23(-1.20%)
Mar 17, 2023 19.14 19.14 18.92 18.92 4,845 -0.27(-1.43%)
Mar 16, 2023 18.96 19.24 18.96 19.19 2,822 +0.18(+0.92%)
Mar 15, 2023 19.18 19.18 19.02 19.02 1,788 -0.34(-1.73%)
Mar 14, 2023 19.43 19.43 19.35 19.35 1,609 +0.15(+0.78%)
Mar 13, 2023 19.49 19.49 19.20 19.20 632 -0.38(-1.94%)
Mar 10, 2023 19.83 19.89 19.58 19.58 1,178 -0.57(-2.81%)
Mar 09, 2023 20.28 20.28 20.15 20.15 396 -0.27(-1.31%)
Mar 08, 2023 20.45 20.45 20.42 20.42 631 -0.03(-0.16%)
Mar 07, 2023 20.46 20.46 20.45 20.45 303 -0.07(-0.35%)
Mar 06, 2023 20.53 20.53 20.52 20.52 1,773 +0.01(+0.04%)
Mar 03, 2023 20.45 20.51 20.45 20.51 1,474 +0.14(+0.68%)
Mar 02, 2023 20.39 20.39 20.35 20.38 2,509 -0.06(-0.28%)
Mar 01, 2023 20.46 20.46 20.43 20.43 853 -0.06(-0.31%)
Feb 28, 2023 20.49 20.50 20.49 20.50 1,023 -0.02(-0.11%)
Feb 27, 2023 20.55 20.58 20.52 20.52 1,698 -0.01(-0.05%)
Feb 24, 2023 20.48 20.53 20.48 20.53 17,167 -0.03(-0.15%)
Feb 23, 2023 20.52 20.56 20.52 20.56 723 +0.11(+0.55%)
Feb 22, 2023 20.37 20.46 20.33 20.45 5,964 +0.08(+0.38%)
Feb 21, 2023 20.37 20.38 20.37 20.37 631 -0.24(-1.18%)
Feb 17, 2023 20.64 20.65 20.59 20.61 23,919 -0.06(-0.28%)
Feb 16, 2023 20.70 20.73 20.67 20.67 4,928 -0.09(-0.41%)
Feb 15, 2023 20.71 20.79 20.71 20.76 9,887 -0.01(-0.07%)
Feb 14, 2023 20.73 20.77 20.71 20.77 1,950 +0.04(+0.18%)
Feb 13, 2023 20.69 20.75 20.68 20.73 3,330 +0.00(+0.02%)
Feb 10, 2023 20.72 20.73 20.72 20.73 71,524 -0.01(-0.04%)
Feb 09, 2023 20.81 20.86 20.74 20.74 2,568 -0.06(-0.30%)
Feb 08, 2023 20.79 20.83 20.75 20.80 1,440 -0.02(-0.11%)
Feb 07, 2023 20.86 20.87 20.78 20.83 2,827 -0.06(-0.28%)
Feb 06, 2023 20.90 20.91 20.88 20.88 1,179 -0.15(-0.71%)
Feb 03, 2023 21.02 21.03 21.02 21.03 1,243 -0.09(-0.45%)
Feb 02, 2023 21.14 21.14 21.13 21.13 1,160 +0.10(+0.46%)
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.