Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 17.94 19.80 17.94 19.80 3,326 +0.26(+1.36%)
Apr 27, 2023 18.49 19.74 18.49 19.53 3,029 +0.11(+0.55%)
Apr 26, 2023 19.18 19.55 19.18 19.42 1,336 +0.23(+1.21%)
Apr 25, 2023 19.45 19.57 19.15 19.19 7,541 -0.50(-2.56%)
Apr 24, 2023 19.63 19.70 19.63 19.70 1,375 -0.40(-1.98%)
Apr 21, 2023 20.00 20.09 20.00 20.09 605 -0.37(-1.80%)
Apr 20, 2023 20.66 20.66 20.34 20.46 13,438 -0.42(-2.00%)
Apr 19, 2023 21.14 21.30 20.88 20.88 1,096 -0.73(-3.36%)
Apr 18, 2023 21.60 21.67 21.60 21.60 5,014 +0.06(+0.28%)
Apr 17, 2023 21.31 21.63 21.31 21.54 2,551 -0.26(-1.17%)
Apr 14, 2023 21.67 21.80 21.65 21.80 11,554 +0.00(+0.00%)
Apr 13, 2023 21.31 21.93 21.31 21.80 5,093 +0.44(+2.04%)
Apr 12, 2023 21.46 21.68 21.27 21.36 39,709 -0.01(-0.04%)
Apr 11, 2023 21.02 21.37 21.02 21.37 8,926 +1.10(+5.41%)
Apr 10, 2023 19.92 20.29 19.92 20.28 933 +0.13(+0.66%)
Apr 06, 2023 20.14 20.14 20.14 20.14 103 +0.11(+0.55%)
Apr 05, 2023 20.25 20.25 19.72 20.03 20,710 -0.29(-1.43%)
Apr 04, 2023 20.34 20.50 20.18 20.32 6,809 -0.20(-0.98%)
Apr 03, 2023 20.26 20.52 20.26 20.52 348 +0.46(+2.31%)
Mar 31, 2023 20.24 20.35 19.87 20.06 7,427 -0.63(-3.04%)
Mar 30, 2023 20.32 20.78 20.26 20.69 18,215 +0.53(+2.60%)
Mar 29, 2023 20.17 20.17 20.17 20.17 183 -0.06(-0.31%)
Mar 28, 2023 20.14 20.40 19.96 20.23 8,520 +0.51(+2.57%)
Mar 27, 2023 20.15 20.15 19.42 19.72 14,636 -0.50(-2.47%)
Mar 24, 2023 19.97 20.22 19.96 20.22 536 -0.27(-1.32%)
Mar 23, 2023 20.34 20.49 20.33 20.49 2,083 +0.29(+1.41%)
Mar 22, 2023 20.15 20.21 20.13 20.21 658 +0.02(+0.10%)
Mar 21, 2023 20.19 20.19 20.19 20.19 175 +0.19(+0.93%)
Mar 20, 2023 19.76 20.08 19.73 20.00 8,559 -0.04(-0.18%)
Mar 17, 2023 20.04 20.04 19.79 20.04 4,551 +0.17(+0.87%)
Mar 16, 2023 19.92 19.92 19.59 19.86 1,289 +0.68(+3.55%)
Mar 15, 2023 19.02 19.18 19.02 19.18 726 -0.16(-0.80%)
Mar 14, 2023 19.22 19.42 19.18 19.34 9,024 -0.16(-0.84%)
Mar 13, 2023 19.83 19.83 19.29 19.50 4,285 -0.27(-1.37%)
Mar 10, 2023 19.73 19.77 19.71 19.77 1,693 -0.11(-0.56%)
Mar 09, 2023 20.36 20.36 19.71 19.89 3,105 -0.57(-2.77%)
Mar 08, 2023 20.91 20.91 20.45 20.45 670 -0.44(-2.13%)
Mar 07, 2023 20.90 20.90 20.90 20.90 307 -0.72(-3.32%)
Mar 06, 2023 21.61 21.61 21.61 21.61 1,152 -0.31(-1.41%)
Mar 03, 2023 21.92 21.92 21.92 21.92 195 +0.31(+1.43%)
Mar 02, 2023 21.50 21.61 21.46 21.61 971 +0.09(+0.42%)
Mar 01, 2023 21.36 21.52 21.36 21.52 583 +0.84(+4.06%)
Feb 28, 2023 20.44 20.92 20.44 20.68 4,229 -0.43(-2.02%)
Feb 27, 2023 21.31 21.31 21.06 21.11 1,238 +0.31(+1.50%)
Feb 24, 2023 20.73 20.80 20.59 20.80 1,104 -0.65(-3.01%)
Feb 23, 2023 21.71 21.71 21.37 21.44 2,508 -0.31(-1.45%)
Feb 22, 2023 21.86 21.94 21.68 21.76 1,587 -0.21(-0.95%)
Feb 21, 2023 21.52 22.10 21.52 21.97 2,364 +0.78(+3.68%)
Feb 17, 2023 21.31 21.42 20.95 21.19 7,328 -0.44(-2.03%)
Feb 16, 2023 21.33 21.78 21.33 21.63 1,653 +0.03(+0.15%)
Feb 15, 2023 21.78 21.78 21.31 21.60 2,157 -0.63(-2.83%)
Feb 14, 2023 22.39 22.39 22.23 22.23 591 -0.17(-0.77%)
Feb 13, 2023 22.35 22.40 22.30 22.40 892 +0.49(+2.23%)
Feb 10, 2023 22.13 22.13 21.91 21.91 695 -0.20(-0.88%)
Feb 09, 2023 22.33 22.35 22.10 22.10 562 +0.37(+1.72%)
Feb 08, 2023 22.00 22.00 21.60 21.73 8,637 -0.03(-0.13%)
Feb 07, 2023 21.56 21.76 21.41 21.76 854 +0.36(+1.71%)
Feb 06, 2023 21.29 21.46 21.12 21.40 3,901 -0.37(-1.70%)
Feb 03, 2023 21.98 21.99 21.59 21.76 24,456 -0.84(-3.71%)
Feb 02, 2023 22.64 22.81 22.59 22.60 2,887 -0.53(-2.30%)
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.