Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 23.45 24.27 23.45 24.10 432,392 +0.50(+2.11%)
Apr 27, 2023 23.73 23.89 23.37 23.61 247,230 +0.05(+0.21%)
Apr 26, 2023 23.27 23.79 23.15 23.56 319,191 -0.03(-0.13%)
Apr 25, 2023 24.42 24.59 23.55 23.59 361,565 -1.20(-4.86%)
Apr 24, 2023 24.30 24.82 24.30 24.79 322,284 +0.50(+2.05%)
Apr 21, 2023 24.50 24.54 24.15 24.29 263,373 -0.21(-0.85%)
Apr 20, 2023 24.40 24.60 24.24 24.50 321,224 -0.18(-0.73%)
Apr 19, 2023 24.88 24.88 24.56 24.68 264,443 -0.21(-0.84%)
Apr 18, 2023 25.38 25.59 24.65 24.89 273,052 -0.45(-1.77%)
Apr 17, 2023 25.06 25.36 24.83 25.34 471,720 +0.54(+2.17%)
Apr 14, 2023 25.17 25.98 24.52 24.80 898,392 -1.62(-6.14%)
Apr 13, 2023 25.86 26.45 25.80 26.42 352,279 +0.63(+2.43%)
Apr 12, 2023 25.92 26.01 25.65 25.80 209,928 +0.15(+0.58%)
Apr 11, 2023 25.45 25.95 25.45 25.65 303,817 +0.26(+1.02%)
Apr 10, 2023 24.62 25.47 24.62 25.39 923,414 +0.60(+2.41%)
Apr 06, 2023 24.89 24.89 24.41 24.79 462,600 -0.05(-0.20%)
Apr 05, 2023 24.88 25.08 24.55 24.84 336,070 -0.30(-1.19%)
Apr 04, 2023 25.84 25.85 25.02 25.14 374,202 -0.70(-2.70%)
Apr 03, 2023 26.11 26.31 25.49 25.84 483,322 -0.14(-0.54%)
Mar 31, 2023 25.83 26.05 25.58 25.98 706,703 +0.35(+1.36%)
Mar 30, 2023 25.85 25.95 25.49 25.63 403,023 +0.02(+0.08%)
Mar 29, 2023 25.66 25.91 25.49 25.61 513,300 +0.21(+0.82%)
Mar 28, 2023 25.10 25.47 25.04 25.40 407,435 +0.16(+0.63%)
Mar 27, 2023 25.23 25.50 25.00 25.24 506,339 +0.45(+1.81%)
Mar 24, 2023 24.30 24.90 24.13 24.79 445,405 +0.08(+0.32%)
Mar 23, 2023 24.71 25.86 24.38 24.71 639,798 +0.42(+1.72%)
Mar 22, 2023 24.71 24.96 24.29 24.29 411,922 -0.51(-2.05%)
Mar 21, 2023 24.39 24.88 24.33 24.80 478,527 +0.84(+3.49%)
Mar 20, 2023 24.35 24.51 23.81 23.96 444,743 -0.04(-0.16%)
Mar 17, 2023 24.51 24.61 23.96 24.00 715,384 -0.70(-2.82%)
Mar 16, 2023 23.72 24.82 23.51 24.70 634,337 +0.98(+4.15%)
Mar 15, 2023 23.59 24.04 23.19 23.71 525,844 -0.69(-2.81%)
Mar 14, 2023 24.57 24.87 24.24 24.40 519,998 +0.58(+2.42%)
Mar 13, 2023 24.01 24.18 23.33 23.82 669,524 -0.58(-2.36%)
Mar 10, 2023 25.19 25.22 24.26 24.40 925,392 -0.86(-3.39%)
Mar 09, 2023 26.56 26.56 25.23 25.26 523,208 -1.31(-4.94%)
Mar 08, 2023 26.00 26.57 25.87 26.57 484,453 +0.70(+2.69%)
Mar 07, 2023 26.12 26.22 25.71 25.87 674,049 -0.30(-1.14%)
Mar 06, 2023 26.56 26.63 25.95 26.17 510,754 -0.38(-1.42%)
Mar 03, 2023 26.50 26.76 26.24 26.55 557,414 +0.28(+1.06%)
Mar 02, 2023 25.72 26.28 25.68 26.27 543,922 +0.35(+1.34%)
Mar 01, 2023 25.41 25.96 25.23 25.92 873,604 +0.56(+2.20%)
Feb 28, 2023 25.18 25.80 25.07 25.37 869,802 +0.24(+0.95%)
Feb 27, 2023 25.32 25.46 24.97 25.13 442,878 -0.04(-0.16%)
Feb 24, 2023 24.45 25.17 24.20 25.17 1,238,697 +0.51(+2.06%)
Feb 23, 2023 24.91 25.27 24.50 24.66 967,051 -0.08(-0.32%)
Feb 22, 2023 24.28 25.07 24.16 24.74 1,157,422 +0.58(+2.39%)
Feb 21, 2023 23.99 24.63 23.75 24.16 1,481,664 +0.32(+1.33%)
Feb 17, 2023 22.63 24.60 22.52 23.84 2,023,645 +2.15(+9.90%)
Feb 16, 2023 21.27 21.90 21.19 21.70 600,675 +0.01(+0.05%)
Feb 15, 2023 21.45 21.98 21.45 21.69 351,550 -0.10(-0.46%)
Feb 14, 2023 21.50 22.02 21.39 21.78 341,378 +0.11(+0.50%)
Feb 13, 2023 21.38 21.87 21.34 21.68 411,839 +0.39(+1.82%)
Feb 10, 2023 20.84 21.41 20.84 21.29 502,325 +0.29(+1.37%)
Feb 09, 2023 21.63 21.78 20.93 21.00 279,153 -0.39(-1.81%)
Feb 08, 2023 21.33 21.79 21.21 21.39 402,846 -0.24(-1.10%)
Feb 07, 2023 21.15 21.69 21.02 21.63 340,715 +0.26(+1.21%)
Feb 06, 2023 21.63 21.63 21.14 21.37 236,003 -0.33(-1.51%)
Feb 03, 2023 21.19 21.91 21.13 21.70 438,227 +0.22(+1.02%)
Feb 02, 2023 21.29 21.63 21.06 21.48 301,298 +0.35(+1.65%)
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.