Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 22.65 23.13 22.64 22.98 3,863,563 +0.25(+1.09%)
Apr 27, 2023 22.48 22.84 22.45 22.73 4,810,907 +0.49(+2.21%)
Apr 26, 2023 22.80 22.92 22.20 22.24 4,166,209 -0.78(-3.39%)
Apr 25, 2023 23.23 23.23 22.95 23.02 2,865,750 -0.28(-1.20%)
Apr 24, 2023 23.13 23.34 22.92 23.30 3,389,010 +0.15(+0.67%)
Apr 21, 2023 23.09 23.41 23.02 23.15 4,593,390 +0.13(+0.54%)
Apr 20, 2023 23.41 23.46 22.84 23.02 5,154,924 -0.61(-2.57%)
Apr 19, 2023 23.47 23.67 23.34 23.63 2,937,680 +0.08(+0.33%)
Apr 18, 2023 23.49 23.69 23.31 23.55 4,547,796 +0.09(+0.37%)
Apr 17, 2023 23.42 23.72 23.00 23.47 7,490,667 -0.51(-2.13%)
Apr 14, 2023 24.50 24.59 23.85 23.98 4,011,451 -0.66(-2.66%)
Apr 13, 2023 24.31 24.70 23.98 24.63 3,971,618 +0.22(+0.91%)
Apr 12, 2023 24.59 24.82 24.24 24.41 4,192,679 -0.04(-0.16%)
Apr 11, 2023 24.05 24.54 23.99 24.45 5,334,158 +0.43(+1.81%)
Apr 10, 2023 23.40 24.09 23.35 24.02 5,563,021 +0.48(+2.05%)
Apr 06, 2023 23.38 23.53 23.19 23.53 4,913,213 +0.29(+1.24%)
Apr 05, 2023 22.94 23.38 22.94 23.25 3,669,687 +0.27(+1.18%)
Apr 04, 2023 23.05 23.09 22.75 22.98 2,883,705 +0.00(+0.00%)
Apr 03, 2023 23.15 23.35 22.84 22.98 3,595,191 -0.25(-1.08%)
Mar 31, 2023 22.90 23.28 22.87 23.23 4,469,504 +0.49(+2.16%)
Mar 30, 2023 22.84 23.11 22.71 22.73 5,226,860 +0.11(+0.47%)
Mar 29, 2023 22.34 22.65 22.18 22.63 4,428,020 +0.51(+2.31%)
Mar 28, 2023 21.89 22.30 21.82 22.12 3,823,094 +0.32(+1.46%)
Mar 27, 2023 21.70 21.82 21.47 21.80 5,691,060 +0.38(+1.76%)
Mar 24, 2023 21.00 21.44 20.77 21.42 4,069,299 +0.24(+1.14%)
Mar 23, 2023 21.41 21.65 20.96 21.18 3,357,359 -0.26(-1.21%)
Mar 22, 2023 21.99 22.19 21.43 21.44 3,099,646 -0.71(-3.22%)
Mar 21, 2023 22.08 22.43 21.90 22.16 5,719,582 +0.31(+1.41%)
Mar 20, 2023 21.69 22.08 21.60 21.85 5,927,982 +0.25(+1.16%)
Mar 17, 2023 22.23 22.29 21.50 21.60 8,741,236 -0.83(-3.70%)
Mar 16, 2023 22.08 22.60 21.97 22.43 4,814,453 +0.19(+0.87%)
Mar 15, 2023 22.13 22.38 21.81 22.23 5,083,247 -0.16(-0.73%)
Mar 14, 2023 22.59 22.90 22.20 22.40 5,843,089 +0.31(+1.40%)
Mar 13, 2023 22.28 23.14 22.08 22.09 6,052,101 -0.35(-1.55%)
Mar 10, 2023 23.38 23.40 22.35 22.43 5,687,789 -0.99(-4.24%)
Mar 09, 2023 23.79 24.18 23.36 23.43 3,326,341 -0.41(-1.74%)
Mar 08, 2023 23.70 24.15 23.64 23.84 4,744,047 +0.20(+0.86%)
Mar 07, 2023 24.26 24.34 23.53 23.64 2,902,819 -0.47(-1.96%)
Mar 06, 2023 24.26 24.41 24.04 24.11 4,944,181 -0.10(-0.40%)
Mar 03, 2023 23.86 24.24 23.74 24.21 3,365,921 +0.44(+1.87%)
Mar 02, 2023 23.67 23.97 23.39 23.77 3,558,987 +0.01(+0.04%)
Mar 01, 2023 23.80 24.27 23.70 23.76 4,531,960 -0.05(-0.20%)
Feb 28, 2023 23.91 24.57 23.80 23.80 7,881,169 -0.19(-0.80%)
Feb 27, 2023 24.78 25.47 23.77 24.00 9,693,913 -0.42(-1.74%)
Feb 24, 2023 24.40 24.60 24.02 24.42 4,005,184 -0.07(-0.28%)
Feb 23, 2023 24.65 24.78 24.36 24.49 7,428,558 +0.00(+0.00%)
Feb 22, 2023 24.72 24.78 24.44 24.49 3,007,661 -0.17(-0.70%)
Feb 21, 2023 25.14 25.16 24.61 24.66 2,730,914 -0.64(-2.52%)
Feb 17, 2023 25.42 25.44 25.06 25.30 3,348,126 -0.14(-0.53%)
Feb 16, 2023 25.34 25.64 25.23 25.43 3,447,822 -0.31(-1.20%)
Feb 15, 2023 25.18 25.82 25.15 25.74 3,575,889 +0.39(+1.52%)
Feb 14, 2023 25.33 25.63 25.11 25.36 2,092,721 -0.06(-0.23%)
Feb 13, 2023 25.18 25.45 25.15 25.42 2,455,618 +0.23(+0.92%)
Feb 10, 2023 24.69 25.27 24.55 25.18 3,581,527 +0.51(+2.07%)
Feb 09, 2023 25.34 25.43 24.65 24.67 3,883,161 -0.56(-2.22%)
Feb 08, 2023 25.36 25.45 25.07 25.23 4,802,039 -0.25(-0.98%)
Feb 07, 2023 25.11 25.63 24.94 25.48 3,590,167 +0.20(+0.80%)
Feb 06, 2023 25.21 25.30 24.87 25.28 2,925,503 -0.03(-0.11%)
Feb 03, 2023 25.40 25.49 25.12 25.31 3,816,802 -0.27(-1.06%)
Feb 02, 2023 25.95 26.10 25.50 25.58 5,727,524 -0.27(-1.04%)
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.