Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 26.61 28.45 26.45 26.86 1,304,444 +0.29(+1.10%)
Apr 27, 2023 26.26 26.77 25.02 26.56 1,130,662 +0.53(+2.02%)
Apr 26, 2023 26.22 26.96 25.77 26.04 853,594 -0.24(-0.93%)
Apr 25, 2023 26.79 26.85 26.21 26.28 444,296 -0.97(-3.57%)
Apr 24, 2023 27.41 27.66 26.98 27.25 497,646 -0.17(-0.60%)
Apr 21, 2023 27.66 27.66 26.95 27.42 658,917 -0.04(-0.14%)
Apr 20, 2023 27.22 27.46 26.76 27.46 665,716 -0.17(-0.60%)
Apr 19, 2023 26.82 27.77 26.65 27.62 566,819 +0.68(+2.53%)
Apr 18, 2023 27.08 27.18 26.46 26.94 423,863 -0.16(-0.57%)
Apr 17, 2023 27.04 27.23 26.50 27.10 697,845 +0.14(+0.51%)
Apr 14, 2023 27.24 27.89 26.50 26.96 481,123 +0.05(+0.18%)
Apr 13, 2023 26.58 27.18 26.17 26.91 457,368 +0.37(+1.39%)
Apr 12, 2023 27.85 27.88 26.37 26.54 670,208 -0.84(-3.06%)
Apr 11, 2023 26.72 27.54 26.41 27.38 1,162,043 +0.59(+2.22%)
Apr 10, 2023 26.23 27.61 26.12 26.79 996,918 +0.52(+1.96%)
Apr 06, 2023 28.06 28.06 25.50 26.27 1,817,295 -1.87(-6.64%)
Apr 05, 2023 28.12 28.44 27.69 28.14 642,965 -0.72(-2.49%)
Apr 04, 2023 29.84 29.84 28.18 28.86 1,125,648 -0.60(-2.05%)
Apr 03, 2023 29.68 30.12 29.17 29.46 780,069 -0.04(-0.13%)
Mar 31, 2023 28.96 29.53 28.54 29.50 829,407 +0.74(+2.57%)
Mar 30, 2023 29.00 29.15 28.28 28.76 551,046 +0.17(+0.58%)
Mar 29, 2023 28.31 28.72 28.11 28.60 383,135 +0.85(+3.05%)
Mar 28, 2023 28.17 28.42 27.49 27.75 466,411 -0.37(-1.32%)
Mar 27, 2023 27.84 28.30 27.46 28.12 702,190 +1.11(+4.11%)
Mar 24, 2023 26.46 27.12 25.94 27.01 1,111,304 -0.18(-0.64%)
Mar 23, 2023 28.72 29.01 26.98 27.19 909,119 -1.45(-5.06%)
Mar 22, 2023 29.51 29.81 28.60 28.64 864,034 -0.78(-2.65%)
Mar 21, 2023 29.79 30.44 29.24 29.41 1,153,951 +1.09(+3.85%)
Mar 20, 2023 29.05 30.08 28.13 28.32 975,920 -0.26(-0.92%)
Mar 17, 2023 29.34 29.87 28.34 28.59 1,807,795 -2.02(-6.61%)
Mar 16, 2023 29.70 31.20 28.43 30.61 890,510 +0.43(+1.42%)
Mar 15, 2023 30.21 30.77 29.13 30.18 1,188,832 -1.90(-5.91%)
Mar 14, 2023 33.23 34.16 31.82 32.08 1,440,968 +0.99(+3.19%)
Mar 13, 2023 32.64 32.74 30.81 31.09 1,594,708 -2.88(-8.48%)
Mar 10, 2023 34.21 34.69 32.89 33.97 1,079,102 -0.50(-1.44%)
Mar 09, 2023 36.47 36.88 34.40 34.46 704,813 -2.09(-5.72%)
Mar 08, 2023 36.54 37.13 35.98 36.56 433,368 +0.03(+0.08%)
Mar 07, 2023 37.21 37.61 36.31 36.53 633,399 -0.83(-2.21%)
Mar 06, 2023 39.41 39.88 36.90 37.35 855,020 -2.17(-5.49%)
Mar 03, 2023 39.95 40.10 39.18 39.52 789,830 +0.31(+0.79%)
Mar 02, 2023 39.13 39.79 38.57 39.21 717,147 -0.61(-1.54%)
Mar 01, 2023 39.77 40.45 39.60 39.83 474,571 -0.14(-0.34%)
Feb 28, 2023 39.88 40.47 39.86 39.96 527,281 +0.09(+0.22%)
Feb 27, 2023 39.09 40.08 38.57 39.87 736,378 +1.30(+3.38%)
Feb 24, 2023 39.08 39.08 37.74 38.57 605,749 -0.66(-1.69%)
Feb 23, 2023 39.94 40.37 37.84 39.23 582,477 +0.09(+0.22%)
Feb 22, 2023 38.63 39.44 37.88 39.14 743,160 +1.24(+3.26%)
Feb 21, 2023 38.64 39.80 37.90 37.91 649,459 -1.52(-3.85%)
Feb 17, 2023 39.73 40.04 38.79 39.43 652,037 -0.54(-1.36%)
Feb 16, 2023 40.06 40.74 39.42 39.97 569,976 -0.69(-1.70%)
Feb 15, 2023 39.41 40.68 39.41 40.66 657,810 +0.58(+1.46%)
Feb 14, 2023 40.36 40.67 39.18 40.08 725,586 -0.38(-0.94%)
Feb 13, 2023 39.18 40.48 38.81 40.46 480,927 +0.88(+2.21%)
Feb 10, 2023 39.69 39.98 39.03 39.58 438,449 -0.26(-0.66%)
Feb 09, 2023 40.96 40.98 39.78 39.85 561,380 -0.54(-1.35%)
Feb 08, 2023 40.35 40.76 39.85 40.39 592,378 +0.03(+0.07%)
Feb 07, 2023 39.37 40.60 39.15 40.36 752,811 +1.02(+2.58%)
Feb 06, 2023 40.65 40.65 38.96 39.34 857,617 -2.08(-5.02%)
Feb 03, 2023 41.84 43.10 41.26 41.43 1,163,775 -1.11(-2.62%)
Feb 02, 2023 36.98 42.63 36.98 42.54 2,231,254 +5.68(+15.42%)
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.