Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 20.83 21.16 20.55 20.67 4,276,397 -0.16(-0.77%)
Apr 27, 2023 20.34 20.94 20.04 20.83 4,034,316 +0.63(+3.11%)
Apr 26, 2023 20.05 20.62 20.00 20.20 3,757,785 +0.08(+0.42%)
Apr 25, 2023 21.21 21.36 20.12 20.12 5,417,746 -1.45(-6.70%)
Apr 24, 2023 21.77 21.77 20.90 21.56 3,412,298 -0.17(-0.78%)
Apr 21, 2023 21.74 21.94 21.55 21.73 3,711,352 +0.02(+0.09%)
Apr 20, 2023 21.75 22.46 21.68 21.71 2,318,369 -0.29(-1.32%)
Apr 19, 2023 21.58 22.11 21.57 22.01 2,500,515 +0.14(+0.64%)
Apr 18, 2023 22.01 22.32 21.64 21.86 3,830,035 -0.04(-0.17%)
Apr 17, 2023 22.01 22.26 21.69 21.90 5,245,556 -0.04(-0.17%)
Apr 14, 2023 21.57 22.02 21.41 21.94 4,427,361 +0.44(+2.05%)
Apr 13, 2023 21.68 22.00 21.44 21.50 3,820,621 -0.18(-0.82%)
Apr 12, 2023 22.95 23.10 21.58 21.68 4,485,298 -1.04(-4.58%)
Apr 11, 2023 22.72 23.16 22.49 22.72 4,285,537 +0.35(+1.55%)
Apr 10, 2023 21.22 22.37 21.15 22.37 5,172,816 +1.11(+5.21%)
Apr 06, 2023 21.10 21.37 20.60 21.26 4,824,625 +0.06(+0.27%)
Apr 05, 2023 22.05 22.15 21.02 21.21 5,042,741 -1.32(-5.87%)
Apr 04, 2023 23.01 23.29 21.93 22.53 4,693,789 +0.10(+0.46%)
Apr 03, 2023 22.35 22.90 21.89 22.43 4,629,585 +0.34(+1.53%)
Mar 31, 2023 21.50 22.31 21.50 22.09 4,194,905 +0.62(+2.88%)
Mar 30, 2023 22.32 22.80 21.42 21.47 8,686,293 +0.78(+3.76%)
Mar 29, 2023 20.49 20.71 19.61 20.69 4,505,517 +0.26(+1.29%)
Mar 28, 2023 20.49 21.25 20.33 20.43 3,119,000 +0.08(+0.37%)
Mar 27, 2023 20.36 20.51 19.92 20.35 4,245,004 +0.20(+0.98%)
Mar 24, 2023 20.00 20.43 19.78 20.16 3,786,300 -0.17(-0.83%)
Mar 23, 2023 21.01 21.41 20.00 20.33 4,987,478 -0.49(-2.34%)
Mar 22, 2023 21.87 22.22 20.80 20.81 4,152,459 -0.85(-3.94%)
Mar 21, 2023 21.96 22.39 21.49 21.67 4,203,646 +0.27(+1.27%)
Mar 20, 2023 21.88 22.38 21.03 21.40 5,117,897 -0.40(-1.85%)
Mar 17, 2023 21.45 21.88 21.03 21.80 9,349,283 +0.00(+0.00%)
Mar 16, 2023 21.42 22.28 21.24 21.80 4,260,869 +0.04(+0.17%)
Mar 15, 2023 20.27 21.78 20.15 21.76 7,569,456 +0.84(+4.04%)
Mar 14, 2023 21.77 21.95 20.57 20.92 7,878,573 -0.03(-0.13%)
Mar 13, 2023 21.94 22.16 20.73 20.94 8,228,879 -1.84(-8.09%)
Mar 10, 2023 23.86 23.89 22.59 22.79 5,696,400 -1.29(-5.37%)
Mar 09, 2023 24.88 25.03 23.96 24.08 4,820,226 -0.74(-2.99%)
Mar 08, 2023 25.22 25.26 24.36 24.83 4,267,474 -0.20(-0.81%)
Mar 07, 2023 25.18 25.48 24.46 25.03 3,864,836 -0.05(-0.18%)
Mar 06, 2023 25.80 26.02 24.97 25.08 4,646,794 -0.57(-2.22%)
Mar 03, 2023 25.92 26.19 25.45 25.64 4,389,200 +0.08(+0.32%)
Mar 02, 2023 25.24 26.47 25.11 25.56 7,148,377 +0.31(+1.24%)
Mar 01, 2023 24.32 26.87 24.21 25.25 23,831,216 -0.49(-1.89%)
Feb 28, 2023 26.16 26.34 25.69 25.74 5,788,653 -0.34(-1.30%)
Feb 27, 2023 27.21 27.25 25.99 26.08 3,900,625 -0.74(-2.77%)
Feb 24, 2023 26.49 26.94 25.92 26.82 2,819,395 -0.26(-0.95%)
Feb 23, 2023 27.30 27.51 26.56 27.08 2,396,659 -0.17(-0.61%)
Feb 22, 2023 27.06 27.53 26.78 27.24 2,886,911 +0.43(+1.61%)
Feb 21, 2023 29.05 29.18 26.80 26.81 4,103,879 -2.96(-9.93%)
Feb 17, 2023 29.72 29.81 29.26 29.77 2,337,022 -0.02(-0.06%)
Feb 16, 2023 30.10 30.49 29.65 29.78 1,935,610 -0.92(-2.99%)
Feb 15, 2023 30.59 30.99 30.17 30.70 2,129,131 -0.10(-0.33%)
Feb 14, 2023 30.14 30.91 29.81 30.80 2,093,671 +0.55(+1.82%)
Feb 13, 2023 29.31 30.33 28.99 30.25 2,498,466 +0.90(+3.06%)
Feb 10, 2023 29.64 30.15 29.20 29.35 2,439,916 -0.55(-1.84%)
Feb 09, 2023 30.90 31.36 29.75 29.90 3,246,613 -0.51(-1.69%)
Feb 08, 2023 31.40 31.53 30.27 30.42 2,790,251 -1.29(-4.08%)
Feb 07, 2023 31.28 31.89 30.83 31.71 2,911,555 +0.15(+0.47%)
Feb 06, 2023 31.53 31.89 30.64 31.56 3,366,656 -0.34(-1.06%)
Feb 03, 2023 31.07 32.83 31.03 31.90 4,260,760 +0.63(+2.03%)
Feb 02, 2023 30.79 31.74 30.31 31.27 3,264,595 +0.80(+2.62%)
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.