Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 22.98 23.53 22.88 23.13 2,106,364 -0.01(-0.04%)
Apr 27, 2023 22.32 23.14 22.21 23.14 1,960,700 +1.14(+5.20%)
Apr 26, 2023 21.82 22.39 21.73 22.00 2,113,543 +0.25(+1.14%)
Apr 25, 2023 21.83 21.99 21.35 21.75 2,069,665 -0.36(-1.64%)
Apr 24, 2023 22.28 22.65 21.94 22.11 2,290,645 -0.31(-1.40%)
Apr 21, 2023 22.87 22.93 22.25 22.43 2,433,784 -0.52(-2.28%)
Apr 20, 2023 23.08 23.49 22.69 22.95 1,909,359 -0.44(-1.87%)
Apr 19, 2023 24.02 24.11 23.17 23.39 2,650,515 -0.96(-3.95%)
Apr 18, 2023 24.18 24.65 23.92 24.35 1,590,533 +0.25(+1.03%)
Apr 17, 2023 24.83 25.10 24.07 24.10 1,607,784 -0.71(-2.84%)
Apr 14, 2023 25.09 25.09 24.45 24.81 1,462,570 -0.31(-1.25%)
Apr 13, 2023 24.95 25.48 24.78 25.12 1,294,214 +0.53(+2.17%)
Apr 12, 2023 25.88 25.88 24.40 24.59 1,460,942 -0.88(-3.44%)
Apr 11, 2023 25.20 25.59 25.06 25.47 1,232,253 +0.36(+1.44%)
Apr 10, 2023 24.09 25.26 24.09 25.10 1,974,253 +0.88(+3.62%)
Apr 06, 2023 24.42 24.53 24.08 24.23 827,829 -0.06(-0.24%)
Apr 05, 2023 24.89 24.95 23.77 24.28 1,492,815 -0.85(-3.38%)
Apr 04, 2023 25.49 25.49 24.68 25.13 1,196,252 -0.14(-0.57%)
Apr 03, 2023 25.28 25.80 24.92 25.28 1,868,457 -0.18(-0.71%)
Mar 31, 2023 24.58 25.49 24.54 25.46 1,492,416 +1.21(+4.99%)
Mar 30, 2023 24.14 24.53 24.11 24.25 1,088,502 +0.53(+2.25%)
Mar 29, 2023 23.74 23.74 23.28 23.71 1,150,927 +0.50(+2.13%)
Mar 28, 2023 23.25 23.70 23.13 23.22 988,147 -0.02(-0.08%)
Mar 27, 2023 23.09 23.31 22.66 23.24 1,230,257 +0.47(+2.05%)
Mar 24, 2023 22.33 23.00 22.22 22.77 1,492,775 +0.07(+0.29%)
Mar 23, 2023 23.38 23.84 22.38 22.70 1,189,725 -0.48(-2.06%)
Mar 22, 2023 24.00 24.14 23.18 23.18 1,273,450 -0.84(-3.49%)
Mar 21, 2023 24.23 24.55 23.97 24.02 1,793,237 +0.31(+1.33%)
Mar 20, 2023 23.83 24.28 23.61 23.70 1,351,125 +0.08(+0.32%)
Mar 17, 2023 24.24 24.31 23.40 23.63 2,254,506 -0.90(-3.65%)
Mar 16, 2023 23.42 24.59 23.14 24.52 1,823,469 +0.67(+2.80%)
Mar 15, 2023 23.29 24.03 23.21 23.86 1,330,316 -0.40(-1.65%)
Mar 14, 2023 24.60 24.81 23.97 24.26 1,688,698 +0.30(+1.23%)
Mar 13, 2023 23.95 24.78 23.36 23.96 1,913,030 -0.69(-2.78%)
Mar 10, 2023 25.72 25.73 24.58 24.65 1,860,941 -1.24(-4.79%)
Mar 09, 2023 27.07 27.35 25.76 25.89 2,496,467 -1.25(-4.60%)
Mar 08, 2023 27.74 27.75 26.93 27.13 1,336,928 -0.50(-1.79%)
Mar 07, 2023 28.56 28.83 27.55 27.63 1,842,373 -0.77(-2.72%)
Mar 06, 2023 29.50 29.82 27.97 28.40 2,542,013 -0.57(-1.97%)
Mar 03, 2023 27.55 29.05 27.34 28.97 3,572,757 +2.02(+7.50%)
Mar 02, 2023 25.96 27.32 25.96 26.95 3,976,236 +1.45(+5.68%)
Mar 01, 2023 25.11 25.68 24.91 25.50 2,715,824 +0.34(+1.36%)
Feb 28, 2023 25.52 25.98 25.15 25.16 1,894,904 -0.36(-1.42%)
Feb 27, 2023 25.88 26.02 25.42 25.52 1,477,128 -0.06(-0.22%)
Feb 24, 2023 25.74 25.90 25.34 25.58 1,165,601 -0.83(-3.14%)
Feb 23, 2023 26.88 26.94 26.20 26.41 1,117,373 -0.14(-0.54%)
Feb 22, 2023 26.24 26.67 26.17 26.55 923,618 +0.31(+1.20%)
Feb 21, 2023 26.60 26.71 25.74 26.24 1,261,869 -0.82(-3.03%)
Feb 17, 2023 27.37 27.51 26.33 27.06 1,455,457 -0.54(-1.97%)
Feb 16, 2023 27.52 28.09 27.44 27.60 1,480,470 -0.43(-1.53%)
Feb 15, 2023 27.36 28.12 27.26 28.03 1,204,600 +0.51(+1.87%)
Feb 14, 2023 27.02 27.71 26.81 27.52 1,059,095 +0.33(+1.23%)
Feb 13, 2023 26.68 27.18 26.16 27.18 1,349,727 +0.73(+2.77%)
Feb 10, 2023 26.68 26.90 26.05 26.45 1,680,061 -0.61(-2.25%)
Feb 09, 2023 28.07 28.28 26.90 27.06 1,934,253 -0.51(-1.83%)
Feb 08, 2023 27.71 27.99 27.38 27.56 1,368,433 -0.24(-0.86%)
Feb 07, 2023 26.15 28.00 25.90 27.80 3,205,784 +1.61(+6.15%)
Feb 06, 2023 26.63 26.87 26.00 26.19 1,227,058 -0.70(-2.59%)
Feb 03, 2023 26.23 27.22 26.21 26.89 1,445,510 +0.24(+0.89%)
Feb 02, 2023 26.48 27.10 26.23 26.65 1,542,682 +0.52(+2.01%)
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.