Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 32.44 32.72 32.40 32.62 52,579 -0.02(-0.06%)
Apr 27, 2023 32.32 32.69 32.30 32.64 74,887 +0.53(+1.65%)
Apr 26, 2023 32.33 32.52 32.06 32.11 83,251 +0.27(+0.85%)
Apr 25, 2023 32.09 32.16 31.84 31.84 55,763 -0.53(-1.64%)
Apr 24, 2023 32.22 32.40 32.22 32.37 105,080 +0.20(+0.62%)
Apr 21, 2023 32.02 32.23 31.87 32.17 111,993 +0.08(+0.26%)
Apr 20, 2023 31.90 32.20 31.90 32.09 90,088 -0.04(-0.13%)
Apr 19, 2023 32.05 32.24 31.94 32.13 64,268 +0.43(+1.36%)
Apr 18, 2023 31.61 31.70 31.48 31.70 60,553 +0.63(+2.03%)
Apr 17, 2023 30.86 31.07 30.74 31.07 60,668 -0.43(-1.37%)
Apr 14, 2023 31.60 31.67 31.38 31.50 64,747 -0.67(-2.10%)
Apr 13, 2023 32.19 32.22 32.01 32.17 65,570 +0.13(+0.42%)
Apr 12, 2023 31.95 32.23 31.89 32.04 65,309 +0.40(+1.26%)
Apr 11, 2023 31.62 31.67 31.45 31.64 46,875 +0.33(+1.05%)
Apr 10, 2023 30.32 31.37 30.32 31.31 31,745 -0.08(-0.25%)
Apr 06, 2023 31.17 31.45 31.17 31.39 51,008 +0.60(+1.95%)
Apr 05, 2023 30.80 30.91 30.67 30.79 187,543 -0.16(-0.52%)
Apr 04, 2023 31.16 31.27 30.87 30.95 262,301 +0.12(+0.41%)
Apr 03, 2023 30.66 30.90 30.65 30.82 56,029 +0.25(+0.83%)
Mar 31, 2023 30.75 30.78 30.48 30.57 124,536 -0.26(-0.84%)
Mar 30, 2023 30.98 30.98 30.69 30.83 48,569 +0.57(+1.88%)
Mar 29, 2023 30.17 30.33 30.09 30.26 44,272 +0.91(+3.10%)
Mar 28, 2023 29.10 29.54 29.08 29.35 57,429 +0.13(+0.44%)
Mar 27, 2023 29.18 29.30 29.01 29.22 52,339 +0.41(+1.42%)
Mar 24, 2023 28.51 28.83 28.35 28.81 85,485 -0.27(-0.93%)
Mar 23, 2023 29.72 29.81 28.97 29.08 56,217 -0.27(-0.92%)
Mar 22, 2023 29.59 30.07 29.35 29.35 113,625 -0.50(-1.68%)
Mar 21, 2023 29.79 29.96 29.70 29.85 46,096 +1.25(+4.37%)
Mar 20, 2023 28.10 28.77 28.10 28.60 55,655 +0.96(+3.47%)
Mar 17, 2023 27.91 27.96 27.58 27.64 71,811 -1.06(-3.69%)
Mar 16, 2023 27.90 28.79 27.84 28.70 90,663 +0.49(+1.74%)
Mar 15, 2023 27.80 28.29 27.36 28.21 97,868 -1.54(-5.18%)
Mar 14, 2023 29.95 29.99 29.50 29.75 85,550 +0.12(+0.41%)
Mar 13, 2023 29.51 29.99 29.44 29.63 106,660 -1.14(-3.71%)
Mar 10, 2023 31.12 31.39 30.73 30.77 279,155 -0.66(-2.10%)
Mar 09, 2023 31.74 31.87 31.42 31.43 121,752 -0.39(-1.23%)
Mar 08, 2023 31.83 32.04 31.71 31.82 305,035 +0.29(+0.92%)
Mar 07, 2023 32.14 32.16 31.51 31.53 94,719 -0.59(-1.84%)
Mar 06, 2023 32.10 32.22 32.09 32.12 101,546 +0.17(+0.53%)
Mar 03, 2023 31.70 31.97 31.63 31.95 44,586 +0.36(+1.14%)
Mar 02, 2023 31.52 31.60 31.38 31.59 36,222 -0.21(-0.66%)
Mar 01, 2023 32.00 32.08 31.66 31.80 91,549 +0.26(+0.82%)
Feb 28, 2023 31.89 32.01 31.53 31.54 67,213 +0.34(+1.09%)
Feb 27, 2023 31.13 31.41 31.11 31.20 67,594 +1.12(+3.72%)
Feb 24, 2023 29.97 30.17 29.94 30.08 45,219 -0.48(-1.57%)
Feb 23, 2023 30.52 30.67 30.33 30.56 110,328 +1.07(+3.63%)
Feb 22, 2023 29.56 29.69 29.43 29.49 46,595 -0.37(-1.24%)
Feb 21, 2023 30.17 30.25 29.84 29.86 46,980 -0.53(-1.74%)
Feb 17, 2023 30.05 30.45 30.05 30.39 39,390 +0.21(+0.70%)
Feb 16, 2023 30.14 30.36 30.14 30.18 48,890 -0.01(-0.04%)
Feb 15, 2023 30.02 30.22 30.01 30.19 34,961 -0.29(-0.94%)
Feb 14, 2023 30.68 30.71 30.27 30.48 47,947 -0.04(-0.13%)
Feb 13, 2023 30.54 30.60 30.43 30.52 85,758 +0.08(+0.26%)
Feb 10, 2023 30.43 30.46 30.29 30.44 114,535 -0.34(-1.10%)
Feb 09, 2023 31.09 31.09 30.70 30.78 44,363 +0.15(+0.49%)
Feb 08, 2023 30.70 30.73 30.54 30.63 47,400 -0.08(-0.26%)
Feb 07, 2023 30.38 30.71 30.33 30.71 50,516 +0.09(+0.29%)
Feb 06, 2023 30.58 30.70 30.50 30.62 50,281 -0.27(-0.87%)
Feb 03, 2023 31.08 31.20 30.82 30.89 42,502 -0.64(-2.03%)
Feb 02, 2023 31.58 31.61 31.38 31.53 68,740 +0.07(+0.22%)
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.