Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 21.47 21.59 20.91 21.34 4,824,552 +0.09(+0.41%)
May 05, 2023 20.99 21.28 20.71 21.25 5,589,462 +1.10(+5.43%)
May 04, 2023 20.81 21.06 19.95 20.16 5,636,065 -0.93(-4.42%)
May 03, 2023 20.80 21.77 20.80 21.09 6,286,164 +0.15(+0.73%)
May 02, 2023 21.69 21.76 20.78 20.94 7,323,121 -0.93(-4.26%)
May 01, 2023 22.61 22.61 21.77 21.87 4,492,139 -0.72(-3.19%)
Apr 28, 2023 22.23 22.63 22.00 22.59 4,720,253 +0.36(+1.60%)
Apr 27, 2023 21.45 22.27 21.39 22.23 4,680,225 +0.85(+3.95%)
Apr 26, 2023 21.32 21.81 21.30 21.39 4,244,908 -0.05(-0.22%)
Apr 25, 2023 21.80 21.98 21.43 21.44 5,289,004 -0.59(-2.66%)
Apr 24, 2023 22.00 22.09 21.70 22.02 3,424,060 +0.04(+0.17%)
Apr 21, 2023 21.79 22.02 21.71 21.98 4,693,580 +0.22(+1.02%)
Apr 20, 2023 21.73 22.16 21.72 21.76 6,733,895 -0.22(-1.01%)
Apr 19, 2023 21.74 22.13 21.72 21.98 5,143,892 +0.10(+0.44%)
Apr 18, 2023 21.54 21.98 21.30 21.89 7,272,748 +0.33(+1.52%)
Apr 17, 2023 21.48 21.87 21.29 21.56 6,894,531 -0.04(-0.18%)
Apr 14, 2023 22.66 22.66 21.46 21.60 8,851,489 +0.63(+3.02%)
Apr 13, 2023 20.95 21.10 20.67 20.97 5,414,335 +0.24(+1.16%)
Apr 12, 2023 21.59 21.60 20.69 20.73 5,707,427 -0.58(-2.71%)
Apr 11, 2023 21.16 21.57 21.13 21.30 4,786,024 +0.36(+1.70%)
Apr 10, 2023 20.40 20.99 20.30 20.95 9,575,315 +0.43(+2.11%)
Apr 06, 2023 20.77 20.81 20.39 20.51 6,256,339 -0.37(-1.79%)
Apr 05, 2023 21.18 21.23 20.69 20.89 5,425,728 -0.55(-2.55%)
Apr 04, 2023 21.78 21.89 21.14 21.44 4,228,503 -0.23(-1.06%)
Apr 03, 2023 22.04 22.10 21.37 21.67 6,390,369 -0.35(-1.57%)
Mar 31, 2023 21.51 22.03 21.34 22.01 7,022,788 +0.66(+3.11%)
Mar 30, 2023 21.28 21.56 21.18 21.35 7,987,648 +0.45(+2.16%)
Mar 29, 2023 20.64 21.00 20.39 20.90 8,095,751 +0.52(+2.55%)
Mar 28, 2023 20.39 20.54 20.14 20.38 5,627,633 +0.36(+1.78%)
Mar 27, 2023 19.86 20.09 19.67 20.02 6,496,759 +0.53(+2.71%)
Mar 24, 2023 19.49 19.63 19.25 19.50 5,963,478 -0.14(-0.73%)
Mar 23, 2023 19.91 20.25 19.42 19.64 7,673,881 -0.19(-0.97%)
Mar 22, 2023 20.67 20.78 19.80 19.83 6,442,060 -0.92(-4.44%)
Mar 21, 2023 21.09 21.17 20.61 20.75 5,984,220 +0.15(+0.75%)
Mar 20, 2023 21.03 21.18 20.33 20.60 7,480,292 +0.02(+0.09%)
Mar 17, 2023 20.52 20.87 20.25 20.58 13,105,500 +0.03(+0.14%)
Mar 16, 2023 20.18 20.91 20.03 20.55 8,163,267 +0.07(+0.33%)
Mar 15, 2023 19.37 20.55 19.35 20.49 8,166,419 +0.56(+2.80%)
Mar 14, 2023 20.47 20.65 19.84 19.93 9,588,900 -0.10(-0.48%)
Mar 13, 2023 20.49 20.66 19.95 20.02 12,164,351 -0.90(-4.32%)
Mar 10, 2023 21.99 22.04 20.72 20.93 8,648,703 -1.18(-5.35%)
Mar 09, 2023 22.79 22.86 22.00 22.11 7,644,745 -0.68(-2.99%)
Mar 08, 2023 22.92 23.11 22.69 22.79 6,605,743 -0.23(-0.99%)
Mar 07, 2023 23.66 23.77 22.92 23.02 6,168,628 -0.56(-2.37%)
Mar 06, 2023 24.87 24.96 23.56 23.58 8,406,368 -1.34(-5.37%)
Mar 03, 2023 25.11 25.57 24.82 24.92 9,403,375 -0.03(-0.11%)
Mar 02, 2023 23.61 24.96 23.61 24.95 12,612,700 +1.14(+4.78%)
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.