Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 21.01 21.32 20.88 21.28 78,172 +0.35(+1.66%)
Apr 27, 2023 20.89 21.12 20.86 20.93 10,362 +0.02(+0.11%)
Apr 26, 2023 20.85 21.04 20.83 20.90 27,508 +0.12(+0.58%)
Apr 25, 2023 20.91 21.00 20.78 20.78 28,224 -0.13(-0.62%)
Apr 24, 2023 21.03 21.08 20.91 20.91 20,853 -0.08(-0.40%)
Apr 21, 2023 21.23 21.23 21.00 21.00 29,109 -0.07(-0.35%)
Apr 20, 2023 21.19 21.19 21.02 21.07 8,342 -0.10(-0.49%)
Apr 19, 2023 21.16 21.18 21.09 21.17 13,675 +0.04(+0.18%)
Apr 18, 2023 21.28 21.37 21.11 21.14 19,016 -0.04(-0.18%)
Apr 17, 2023 21.35 21.37 21.16 21.17 13,817 -0.05(-0.22%)
Apr 14, 2023 21.29 21.32 21.14 21.22 8,860 -0.06(-0.26%)
Apr 13, 2023 21.36 21.36 21.01 21.28 22,762 +0.04(+0.18%)
Apr 12, 2023 21.35 21.41 21.18 21.24 23,725 +0.04(+0.17%)
Apr 11, 2023 21.28 21.53 21.11 21.20 62,306 -0.05(-0.22%)
Apr 10, 2023 20.89 21.25 20.83 21.25 59,474 +0.36(+1.73%)
Apr 06, 2023 20.67 20.92 20.65 20.89 27,546 +0.11(+0.54%)
Apr 05, 2023 20.80 20.89 20.64 20.77 6,213 -0.07(-0.31%)
Apr 04, 2023 20.69 20.96 20.63 20.84 13,320 +0.11(+0.54%)
Apr 03, 2023 20.61 20.90 20.49 20.73 11,683 +0.01(+0.04%)
Mar 31, 2023 20.29 20.81 20.29 20.72 74,177 +0.31(+1.50%)
Mar 30, 2023 20.08 20.41 19.89 20.41 34,277 +0.41(+2.04%)
Mar 29, 2023 19.70 20.08 19.55 20.00 72,083 +0.49(+2.51%)
Mar 28, 2023 19.82 19.90 19.46 19.51 16,308 -0.23(-1.16%)
Mar 27, 2023 19.59 19.83 19.56 19.74 6,371 +0.33(+1.72%)
Mar 24, 2023 19.73 19.73 19.27 19.41 34,053 -0.25(-1.28%)
Mar 23, 2023 19.85 20.02 19.66 19.66 34,266 -0.11(-0.56%)
Mar 22, 2023 20.13 20.22 19.77 19.77 14,274 -0.32(-1.57%)
Mar 21, 2023 20.13 20.92 19.89 20.09 20,615 +0.07(+0.33%)
Mar 20, 2023 20.17 20.17 19.80 20.02 22,124 -0.09(-0.46%)
Mar 17, 2023 20.37 20.37 19.90 20.11 29,950 -0.25(-1.23%)
Mar 16, 2023 20.51 20.79 20.36 20.37 72,356 -0.26(-1.26%)
Mar 15, 2023 20.99 20.99 20.48 20.63 12,701 -0.59(-2.80%)
Mar 14, 2023 20.82 21.37 20.82 21.22 11,080 +0.72(+3.54%)
Mar 13, 2023 21.31 21.32 20.47 20.50 30,875 -0.85(-4.00%)
Mar 10, 2023 21.68 21.71 21.15 21.35 26,667 -0.17(-0.80%)
Mar 09, 2023 21.85 21.85 21.39 21.52 22,932 -0.12(-0.53%)
Mar 08, 2023 21.79 21.90 21.64 21.64 10,350 -0.09(-0.43%)
Mar 07, 2023 21.88 21.90 21.67 21.73 10,841 -0.15(-0.68%)
Mar 06, 2023 21.87 22.03 21.79 21.88 15,929 +0.12(+0.56%)
Mar 03, 2023 21.74 21.96 21.68 21.76 26,705 +0.16(+0.73%)
Mar 02, 2023 21.86 21.86 21.55 21.60 41,322 -0.35(-1.60%)
Mar 01, 2023 21.89 21.99 21.85 21.95 5,375 +0.06(+0.29%)
Feb 28, 2023 22.01 22.01 21.75 21.89 42,622 -0.05(-0.21%)
Feb 27, 2023 22.01 22.13 21.83 21.94 20,316 +0.00(+0.00%)
Feb 24, 2023 21.93 22.01 21.79 21.94 15,567 -0.01(-0.04%)
Feb 23, 2023 22.02 22.05 21.93 21.95 13,314 +0.03(+0.15%)
Feb 22, 2023 21.73 22.03 21.63 21.91 19,200 +0.32(+1.48%)
Feb 21, 2023 22.02 22.02 21.59 21.59 25,594 -0.24(-1.11%)
Feb 17, 2023 21.79 21.95 21.61 21.83 21,167 -0.02(-0.08%)
Feb 16, 2023 22.08 22.09 21.83 21.85 36,317 -0.21(-0.95%)
Feb 15, 2023 22.21 22.26 21.95 22.06 16,681 -0.14(-0.65%)
Feb 14, 2023 22.20 22.26 22.15 22.21 37,421 +0.11(+0.50%)
Feb 13, 2023 22.25 22.25 22.02 22.10 62,608 -0.13(-0.57%)
Feb 10, 2023 22.31 22.31 22.13 22.22 21,639 +0.05(+0.25%)
Feb 09, 2023 22.24 22.33 22.13 22.17 49,121 -0.02(-0.08%)
Feb 08, 2023 22.01 22.26 21.98 22.19 97,941 +0.22(+1.00%)
Feb 07, 2023 22.07 22.07 21.80 21.97 41,939 -0.04(-0.17%)
Feb 06, 2023 21.99 22.11 21.85 22.00 40,103 +0.10(+0.46%)
Feb 03, 2023 21.90 22.13 21.90 21.90 32,505 -0.16(-0.74%)
Feb 02, 2023 21.97 22.24 21.96 22.07 24,975 +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.