Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 22.21 22.68 22.20 22.54 3,939,827 +0.24(+1.09%)
Apr 27, 2023 22.05 22.40 22.01 22.29 4,905,891 +0.48(+2.21%)
Apr 26, 2023 22.36 22.48 21.77 21.81 4,248,465 -0.77(-3.39%)
Apr 25, 2023 22.78 22.78 22.51 22.58 2,922,330 -0.27(-1.20%)
Apr 24, 2023 22.68 22.89 22.48 22.85 3,455,921 +0.15(+0.67%)
Apr 21, 2023 22.64 22.96 22.58 22.70 4,684,080 +0.12(+0.54%)
Apr 20, 2023 22.96 23.01 22.40 22.58 5,256,701 -0.60(-2.57%)
Apr 19, 2023 23.01 23.21 22.89 23.17 2,995,681 +0.08(+0.33%)
Apr 18, 2023 23.03 23.23 22.86 23.10 4,637,586 +0.09(+0.37%)
Apr 17, 2023 22.97 23.26 22.55 23.01 7,638,560 -0.50(-2.13%)
Apr 14, 2023 24.02 24.11 23.39 23.51 4,090,651 -0.64(-2.66%)
Apr 13, 2023 23.84 24.22 23.52 24.16 4,050,032 +0.22(+0.91%)
Apr 12, 2023 24.11 24.34 23.77 23.94 4,275,458 -0.04(-0.16%)
Apr 11, 2023 23.58 24.07 23.52 23.98 5,439,474 +0.43(+1.81%)
Apr 10, 2023 22.95 23.63 22.90 23.55 5,672,855 +0.47(+2.05%)
Apr 06, 2023 22.93 23.08 22.74 23.08 5,010,218 +0.28(+1.25%)
Apr 05, 2023 22.49 22.93 22.49 22.80 3,742,139 +0.26(+1.18%)
Apr 04, 2023 22.61 22.64 22.31 22.53 2,940,640 +0.00(+0.00%)
Apr 03, 2023 22.70 22.90 22.39 22.53 3,666,173 -0.25(-1.08%)
Mar 31, 2023 22.45 22.83 22.43 22.78 4,557,748 +0.48(+2.16%)
Mar 30, 2023 22.40 22.66 22.27 22.29 5,330,057 +0.10(+0.47%)
Mar 29, 2023 21.91 22.21 21.75 22.19 4,515,445 +0.50(+2.31%)
Mar 28, 2023 21.46 21.87 21.40 21.69 3,898,576 +0.31(+1.46%)
Mar 27, 2023 21.28 21.40 21.05 21.38 5,803,422 +0.37(+1.76%)
Mar 24, 2023 20.59 21.03 20.36 21.01 4,149,641 +0.24(+1.14%)
Mar 23, 2023 21.00 21.23 20.55 20.77 3,423,646 -0.26(-1.21%)
Mar 22, 2023 21.57 21.76 21.02 21.03 3,160,845 -0.70(-3.22%)
Mar 21, 2023 21.65 22.00 21.48 21.73 5,832,507 +0.30(+1.41%)
Mar 20, 2023 21.27 21.65 21.18 21.42 6,045,022 +0.25(+1.16%)
Mar 17, 2023 21.80 21.86 21.08 21.18 8,913,819 -0.81(-3.70%)
Mar 16, 2023 21.65 22.16 21.54 21.99 4,909,508 +0.19(+0.87%)
Mar 15, 2023 21.70 21.94 21.39 21.80 5,183,609 -0.16(-0.73%)
Mar 14, 2023 22.15 22.45 21.77 21.96 5,958,452 +0.30(+1.40%)
Mar 13, 2023 21.85 22.69 21.65 21.66 6,171,592 -0.34(-1.55%)
Mar 10, 2023 22.93 22.95 21.92 22.00 5,800,087 -0.97(-4.24%)
Mar 09, 2023 23.32 23.71 22.90 22.97 3,392,015 -0.41(-1.74%)
Mar 08, 2023 23.24 23.68 23.18 23.38 4,837,712 +0.20(+0.86%)
Mar 07, 2023 23.79 23.87 23.08 23.18 2,960,131 -0.46(-1.96%)
Mar 06, 2023 23.79 23.94 23.58 23.65 5,041,797 -0.09(-0.40%)
Mar 03, 2023 23.40 23.77 23.28 23.74 3,432,377 +0.44(+1.87%)
Mar 02, 2023 23.21 23.51 22.94 23.31 3,629,254 +0.01(+0.04%)
Mar 01, 2023 23.34 23.80 23.24 23.30 4,621,438 -0.05(-0.20%)
Feb 28, 2023 23.45 24.09 23.33 23.34 8,036,772 -0.19(-0.80%)
Feb 27, 2023 24.30 24.98 23.31 23.53 9,885,306 -0.42(-1.74%)
Feb 24, 2023 23.93 24.12 23.56 23.95 4,084,260 -0.07(-0.28%)
Feb 23, 2023 24.18 24.30 23.89 24.02 7,575,225 +0.00(+0.00%)
Feb 22, 2023 24.24 24.30 23.97 24.02 3,067,043 -0.17(-0.70%)
Feb 21, 2023 24.65 24.68 24.14 24.19 2,784,832 -0.62(-2.52%)
Feb 17, 2023 24.92 24.95 24.57 24.81 3,414,230 -0.13(-0.53%)
Feb 16, 2023 24.85 25.14 24.74 24.94 3,515,895 -0.30(-1.20%)
Feb 15, 2023 24.70 25.32 24.66 25.24 3,646,490 +0.38(+1.52%)
Feb 14, 2023 24.84 25.13 24.63 24.87 2,134,039 -0.06(-0.23%)
Feb 13, 2023 24.70 24.96 24.67 24.92 2,504,101 +0.23(+0.92%)
Feb 10, 2023 24.21 24.78 24.07 24.70 3,652,239 +0.50(+2.07%)
Feb 09, 2023 24.85 24.94 24.18 24.20 3,959,829 -0.55(-2.22%)
Feb 08, 2023 24.87 24.96 24.59 24.74 4,896,849 -0.25(-0.98%)
Feb 07, 2023 24.62 25.13 24.46 24.99 3,661,050 +0.20(+0.80%)
Feb 06, 2023 24.72 24.81 24.39 24.79 2,983,263 -0.03(-0.11%)
Feb 03, 2023 24.90 25.00 24.63 24.82 3,892,159 -0.26(-1.06%)
Feb 02, 2023 25.44 25.59 25.00 25.08 5,840,606 -0.26(-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.