Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 24.65 29.31 24.38 28.30 1,706,435 +4.23(+17.57%)
Apr 27, 2023 23.99 24.55 23.59 24.07 666,683 +0.41(+1.73%)
Apr 26, 2023 23.53 24.06 23.51 23.66 382,881 +0.10(+0.42%)
Apr 25, 2023 23.74 23.91 23.37 23.56 352,124 -0.51(-2.12%)
Apr 24, 2023 24.26 24.45 23.93 24.07 323,042 -0.14(-0.58%)
Apr 21, 2023 24.14 24.32 24.02 24.21 354,838 +0.01(+0.04%)
Apr 20, 2023 23.81 24.34 23.81 24.20 439,761 +0.01(+0.04%)
Apr 19, 2023 23.47 24.25 23.47 24.19 345,789 +0.46(+1.94%)
Apr 18, 2023 23.93 23.96 23.59 23.73 332,742 -0.14(-0.59%)
Apr 17, 2023 23.72 24.01 23.72 23.87 317,827 +0.22(+0.93%)
Apr 14, 2023 23.71 23.98 23.42 23.65 416,631 -0.04(-0.17%)
Apr 13, 2023 23.48 23.88 23.24 23.69 419,764 +0.46(+1.98%)
Apr 12, 2023 23.47 23.68 22.78 23.23 454,900 -0.17(-0.73%)
Apr 11, 2023 22.86 23.75 22.86 23.40 528,822 +0.59(+2.59%)
Apr 10, 2023 22.62 22.97 22.47 22.81 1,062,843 +0.34(+1.51%)
Apr 06, 2023 22.30 22.63 22.18 22.47 370,491 +0.32(+1.44%)
Apr 05, 2023 22.04 22.32 21.85 22.15 314,463 -0.03(-0.14%)
Apr 04, 2023 22.21 22.37 21.87 22.18 403,922 +0.08(+0.36%)
Apr 03, 2023 22.00 22.25 21.50 22.10 651,609 -0.07(-0.32%)
Mar 31, 2023 21.52 22.36 21.49 22.17 674,705 +0.71(+3.31%)
Mar 30, 2023 20.92 21.62 20.92 21.46 481,021 +0.62(+2.98%)
Mar 29, 2023 20.66 21.01 20.60 20.84 531,299 +0.46(+2.26%)
Mar 28, 2023 19.71 20.52 19.69 20.38 546,621 +0.53(+2.67%)
Mar 27, 2023 19.11 19.98 19.11 19.85 619,481 +1.05(+5.59%)
Mar 24, 2023 18.14 18.94 17.84 18.80 617,766 +0.41(+2.23%)
Mar 23, 2023 18.41 19.09 18.20 18.39 530,663 +0.16(+0.88%)
Mar 22, 2023 18.67 18.94 18.21 18.23 569,539 -0.41(-2.23%)
Mar 21, 2023 18.74 19.20 18.63 18.64 606,405 +0.32(+1.72%)
Mar 20, 2023 17.88 18.56 17.88 18.33 705,108 +0.44(+2.46%)
Mar 17, 2023 18.26 18.40 17.84 17.89 1,429,281 -0.56(-3.04%)
Mar 16, 2023 18.22 18.69 17.93 18.45 681,429 +0.06(+0.33%)
Mar 15, 2023 18.99 19.19 18.13 18.39 865,012 -1.31(-6.65%)
Mar 14, 2023 19.53 20.06 19.33 19.70 938,266 +0.64(+3.36%)
Mar 13, 2023 19.05 19.65 18.83 19.06 789,711 -0.43(-2.21%)
Mar 10, 2023 20.40 20.43 19.43 19.49 3,646,749 -0.75(-3.71%)
Mar 09, 2023 21.05 21.58 20.23 20.24 776,857 -0.94(-4.44%)
Mar 08, 2023 21.03 21.22 20.74 21.18 853,583 +0.20(+0.95%)
Mar 07, 2023 20.23 20.98 20.10 20.98 766,552 +0.83(+4.12%)
Mar 06, 2023 20.98 21.05 20.11 20.15 938,458 -0.68(-3.26%)
Mar 03, 2023 20.74 20.99 20.56 20.83 746,900 +0.33(+1.61%)
Mar 02, 2023 19.09 20.62 19.09 20.50 763,043 +1.22(+6.33%)
Mar 01, 2023 19.00 19.53 18.95 19.28 860,651 +0.21(+1.10%)
Feb 28, 2023 18.92 19.35 18.69 19.07 789,929 +0.08(+0.42%)
Feb 27, 2023 19.27 19.56 18.00 18.99 1,775,124 -0.80(-4.04%)
Feb 24, 2023 19.59 20.05 19.20 19.79 567,248 -0.26(-1.30%)
Feb 23, 2023 19.67 20.11 19.59 20.05 593,857 +0.55(+2.82%)
Feb 22, 2023 19.37 19.89 19.31 19.50 704,919 +0.15(+0.78%)
Feb 21, 2023 20.20 20.33 19.32 19.35 661,432 -1.13(-5.52%)
Feb 17, 2023 20.25 20.68 19.93 20.48 677,344 +0.27(+1.34%)
Feb 16, 2023 20.38 20.66 20.10 20.21 582,607 -0.47(-2.27%)
Feb 15, 2023 20.51 20.92 20.40 20.68 657,249 +0.17(+0.83%)
Feb 14, 2023 19.38 20.66 19.25 20.51 813,252 +0.99(+5.07%)
Feb 13, 2023 19.00 19.67 18.79 19.52 567,886 +0.52(+2.74%)
Feb 10, 2023 19.17 19.40 18.56 19.00 566,512 -0.11(-0.58%)
Feb 09, 2023 19.43 19.99 19.05 19.11 526,096 -0.06(-0.31%)
Feb 08, 2023 18.64 19.28 18.52 19.17 556,131 +0.52(+2.79%)
Feb 07, 2023 18.41 18.87 18.15 18.65 635,914 +0.16(+0.87%)
Feb 06, 2023 18.27 18.64 18.00 18.49 621,821 -0.04(-0.22%)
Feb 03, 2023 18.70 19.01 16.59 18.53 1,777,478 -3.36(-15.35%)
Feb 02, 2023 20.70 22.18 20.70 21.89 588,404 +1.48(+7.25%)
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.