Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 18.08 18.48 17.87 18.24 83,838 +0.09(+0.49%)
Apr 27, 2023 17.93 18.77 17.93 18.15 74,125 +0.25(+1.42%)
Apr 26, 2023 17.77 17.96 17.51 17.89 72,836 +0.09(+0.50%)
Apr 25, 2023 17.84 18.26 17.72 17.81 104,152 -0.36(-2.00%)
Apr 24, 2023 17.81 18.38 17.78 18.17 80,324 +0.24(+1.31%)
Apr 21, 2023 18.44 18.44 17.24 17.93 112,635 -0.82(-4.39%)
Apr 20, 2023 18.67 18.78 18.43 18.76 79,977 -0.05(-0.26%)
Apr 19, 2023 18.44 18.99 18.28 18.81 72,242 +0.30(+1.64%)
Apr 18, 2023 19.24 19.38 18.32 18.50 64,549 -0.76(-3.97%)
Apr 17, 2023 18.90 19.30 18.65 19.27 84,239 +0.25(+1.29%)
Apr 14, 2023 19.62 19.62 18.95 19.02 68,793 -0.32(-1.67%)
Apr 13, 2023 19.13 19.56 18.95 19.34 61,577 +0.20(+1.02%)
Apr 12, 2023 19.53 19.65 19.05 19.15 57,380 -0.26(-1.36%)
Apr 11, 2023 20.74 20.83 19.36 19.41 107,559 -1.23(-5.94%)
Apr 10, 2023 19.99 20.82 19.99 20.64 116,104 +0.49(+2.43%)
Apr 06, 2023 20.25 20.55 20.09 20.15 50,015 -0.19(-0.92%)
Apr 05, 2023 20.35 20.55 20.14 20.33 53,803 -0.26(-1.28%)
Apr 04, 2023 21.61 21.61 20.40 20.60 60,106 -1.03(-4.76%)
Apr 03, 2023 21.42 21.91 21.29 21.63 123,774 +0.29(+1.38%)
Mar 31, 2023 20.94 21.46 20.75 21.33 458,891 +0.45(+2.16%)
Mar 30, 2023 21.56 21.56 20.87 20.88 91,099 -0.44(-2.07%)
Mar 29, 2023 21.89 22.14 21.13 21.32 92,852 -0.49(-2.25%)
Mar 28, 2023 21.83 21.96 21.56 21.82 71,076 -0.08(-0.36%)
Mar 27, 2023 21.96 22.16 21.69 21.89 75,641 +0.24(+1.09%)
Mar 24, 2023 21.11 21.66 20.91 21.66 106,319 +0.32(+1.52%)
Mar 23, 2023 22.04 22.04 21.08 21.33 83,387 -0.48(-2.20%)
Mar 22, 2023 22.88 22.88 21.82 21.82 72,501 -1.18(-5.12%)
Mar 21, 2023 22.09 23.17 22.09 22.99 111,377 +1.35(+6.25%)
Mar 20, 2023 22.44 23.00 21.43 21.64 125,122 -0.47(-2.13%)
Mar 17, 2023 23.04 23.04 22.04 22.11 138,760 -1.26(-5.41%)
Mar 16, 2023 22.29 23.74 22.01 23.37 118,268 +0.77(+3.43%)
Mar 15, 2023 22.36 22.69 21.81 22.60 149,869 -0.52(-2.25%)
Mar 14, 2023 24.12 24.35 22.91 23.12 160,989 +0.65(+2.88%)
Mar 13, 2023 24.14 24.14 22.34 22.47 130,332 -2.27(-9.19%)
Mar 10, 2023 24.55 25.17 24.17 24.75 99,598 -0.19(-0.75%)
Mar 09, 2023 26.02 26.02 24.53 24.93 77,781 -1.28(-4.90%)
Mar 08, 2023 26.34 26.44 25.97 26.22 55,346 -0.13(-0.48%)
Mar 07, 2023 26.97 26.97 26.30 26.34 31,891 -0.68(-2.50%)
Mar 06, 2023 27.48 27.48 26.86 27.02 46,791 -0.34(-1.25%)
Mar 03, 2023 27.26 27.46 27.19 27.36 43,937 +0.19(+0.69%)
Mar 02, 2023 27.60 27.60 27.10 27.18 32,044 -0.71(-2.53%)
Mar 01, 2023 27.77 27.90 27.47 27.88 48,156 +0.04(+0.14%)
Feb 28, 2023 27.98 28.09 27.76 27.85 92,197 -0.15(-0.53%)
Feb 27, 2023 28.35 28.40 27.74 27.99 37,492 -0.16(-0.56%)
Feb 24, 2023 28.21 28.39 27.88 28.15 53,714 -0.39(-1.37%)
Feb 23, 2023 28.35 28.68 28.21 28.54 58,867 +0.31(+1.11%)
Feb 22, 2023 28.23 28.57 27.98 28.23 78,462 +0.12(+0.42%)
Feb 21, 2023 28.47 28.47 28.05 28.11 31,109 -0.47(-1.65%)
Feb 17, 2023 28.50 28.61 28.34 28.58 41,439 +0.22(+0.76%)
Feb 16, 2023 28.39 28.63 28.20 28.36 42,323 -0.33(-1.16%)
Feb 15, 2023 28.38 28.88 28.23 28.70 29,048 +0.26(+0.93%)
Feb 14, 2023 28.65 28.73 28.08 28.43 25,928 -0.41(-1.43%)
Feb 13, 2023 28.72 28.96 28.54 28.85 32,392 +0.47(+1.66%)
Feb 10, 2023 28.17 28.47 28.01 28.37 25,643 +0.22(+0.77%)
Feb 09, 2023 28.62 28.68 28.08 28.16 32,283 -0.39(-1.37%)
Feb 08, 2023 28.87 28.98 28.39 28.55 34,896 -0.52(-1.78%)
Feb 07, 2023 28.77 29.18 28.58 29.07 43,039 +0.07(+0.24%)
Feb 06, 2023 29.15 29.44 28.58 29.00 94,031 -0.12(-0.40%)
Feb 03, 2023 28.34 29.40 28.18 29.12 67,727 +0.53(+1.85%)
Feb 02, 2023 27.72 28.68 27.65 28.59 90,903 +1.07(+3.87%)
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.