Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 29.82 30.10 28.01 29.40 2,669,896 -0.95(-3.13%)
Apr 27, 2023 30.29 30.61 29.84 30.34 1,673,289 -0.08(-0.28%)
Apr 26, 2023 31.54 31.77 30.24 30.43 696,497 -1.32(-4.17%)
Apr 25, 2023 32.32 32.50 31.67 31.75 600,800 -0.91(-2.79%)
Apr 24, 2023 33.05 33.34 32.46 32.66 282,013 -0.44(-1.33%)
Apr 21, 2023 32.68 33.40 32.55 33.11 513,552 +0.52(+1.58%)
Apr 20, 2023 32.51 33.18 32.48 32.59 557,867 -0.13(-0.40%)
Apr 19, 2023 32.30 32.98 32.21 32.72 546,757 +0.27(+0.84%)
Apr 18, 2023 32.36 32.51 31.73 32.45 535,231 +0.22(+0.67%)
Apr 17, 2023 31.72 32.55 31.60 32.23 1,161,870 +0.43(+1.36%)
Apr 14, 2023 31.01 31.84 30.90 31.80 972,948 +1.06(+3.45%)
Apr 13, 2023 30.46 30.84 30.27 30.74 526,973 +0.41(+1.36%)
Apr 12, 2023 30.94 30.94 30.09 30.33 413,315 +0.23(+0.78%)
Apr 11, 2023 29.58 30.10 29.39 30.09 464,916 +0.72(+2.46%)
Apr 10, 2023 29.14 29.56 29.10 29.37 678,414 -0.07(-0.22%)
Apr 06, 2023 29.71 29.84 29.37 29.43 306,145 -0.16(-0.54%)
Apr 05, 2023 29.54 29.78 29.07 29.59 648,094 -0.24(-0.82%)
Apr 04, 2023 30.51 30.51 29.28 29.84 516,340 -0.74(-2.43%)
Apr 03, 2023 31.23 31.23 30.32 30.58 475,446 -0.52(-1.66%)
Mar 31, 2023 30.45 31.11 30.01 31.10 670,136 +0.85(+2.83%)
Mar 30, 2023 30.97 30.97 29.92 30.24 689,934 -0.39(-1.29%)
Mar 29, 2023 30.57 30.69 29.84 30.64 533,367 +0.29(+0.96%)
Mar 28, 2023 30.99 30.99 30.07 30.34 710,506 -0.73(-2.36%)
Mar 27, 2023 31.41 31.44 30.83 31.08 672,179 +0.34(+1.10%)
Mar 24, 2023 30.90 31.03 29.95 30.74 839,641 -0.72(-2.30%)
Mar 23, 2023 31.93 32.34 31.28 31.46 650,897 -0.24(-0.77%)
Mar 22, 2023 32.40 32.70 31.63 31.71 470,924 -0.70(-2.17%)
Mar 21, 2023 32.28 32.67 31.92 32.41 730,227 +1.01(+3.23%)
Mar 20, 2023 31.12 31.61 30.98 31.40 907,200 +0.67(+2.17%)
Mar 17, 2023 30.82 31.11 30.40 30.73 2,190,181 -0.65(-2.07%)
Mar 16, 2023 30.29 31.69 30.02 31.38 798,798 +0.85(+2.80%)
Mar 15, 2023 30.18 30.95 29.66 30.52 1,174,983 -0.66(-2.11%)
Mar 14, 2023 32.31 32.63 30.65 31.18 883,631 +0.02(+0.06%)
Mar 13, 2023 31.31 32.37 30.64 31.16 978,420 -1.04(-3.24%)
Mar 10, 2023 32.63 33.27 31.67 32.20 1,231,926 -1.55(-4.59%)
Mar 09, 2023 34.94 34.98 33.57 33.75 741,992 -1.34(-3.83%)
Mar 08, 2023 34.86 35.31 34.64 35.10 552,588 +0.35(+1.00%)
Mar 07, 2023 35.22 35.51 34.64 34.75 651,924 -0.59(-1.67%)
Mar 06, 2023 35.42 35.86 35.31 35.34 1,070,691 -0.37(-1.03%)
Mar 03, 2023 35.51 35.94 35.39 35.71 1,379,683 +0.02(+0.05%)
Mar 02, 2023 35.06 35.74 34.92 35.69 1,042,607 -0.23(-0.65%)
Mar 01, 2023 34.95 36.10 34.89 35.92 1,048,503 +0.84(+2.38%)
Feb 28, 2023 34.94 35.79 34.75 35.09 1,157,129 +0.13(+0.38%)
Feb 27, 2023 35.06 35.41 34.83 34.96 1,025,625 +0.39(+1.14%)
Feb 24, 2023 34.25 34.59 33.90 34.56 428,880 -0.17(-0.49%)
Feb 23, 2023 34.36 34.92 34.22 34.73 394,540 +0.53(+1.54%)
Feb 22, 2023 34.15 34.52 33.92 34.20 363,876 +0.16(+0.47%)
Feb 21, 2023 34.81 34.97 33.90 34.04 455,663 -1.34(-3.80%)
Feb 17, 2023 34.92 35.44 34.62 35.39 329,243 +0.46(+1.32%)
Feb 16, 2023 35.12 35.52 34.69 34.93 496,275 -0.64(-1.80%)
Feb 15, 2023 35.16 35.83 35.05 35.57 663,892 +0.02(+0.05%)
Feb 14, 2023 35.96 36.00 35.04 35.55 486,472 -0.41(-1.15%)
Feb 13, 2023 35.35 36.05 35.35 35.96 678,514 +0.44(+1.24%)
Feb 10, 2023 35.04 36.03 34.77 35.52 1,241,320 +0.52(+1.48%)
Feb 09, 2023 35.71 35.78 34.74 35.00 996,844 -0.41(-1.15%)
Feb 08, 2023 35.53 36.04 35.05 35.41 682,425 -0.50(-1.39%)
Feb 07, 2023 35.98 36.43 35.70 35.91 831,811 -0.31(-0.84%)
Feb 06, 2023 36.88 37.07 35.92 36.22 824,605 -1.24(-3.32%)
Feb 03, 2023 37.13 37.68 36.87 37.46 1,091,080 -0.40(-1.05%)
Feb 02, 2023 38.00 40.26 37.25 37.86 2,080,279 -0.29(-0.75%)
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.