Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 27.94 28.36 27.94 28.32 7,931,411 +0.43(+1.56%)
Mar 30, 2023 27.63 27.94 27.54 27.89 5,092,370 +0.57(+2.08%)
Mar 29, 2023 27.07 27.35 26.99 27.32 4,928,203 +0.66(+2.46%)
Mar 28, 2023 26.80 26.83 26.46 26.66 4,457,017 -0.25(-0.93%)
Mar 27, 2023 26.99 27.10 26.77 26.91 4,188,422 +0.16(+0.61%)
Mar 24, 2023 26.59 26.79 26.29 26.75 6,006,877 +0.00(+0.00%)
Mar 23, 2023 26.89 27.22 26.52 26.75 5,856,556 -0.13(-0.47%)
Mar 22, 2023 27.60 27.66 26.85 26.87 5,759,865 -0.73(-2.66%)
Mar 21, 2023 27.53 27.78 27.29 27.61 6,654,278 +0.41(+1.49%)
Mar 20, 2023 27.19 27.66 27.05 27.20 7,413,029 +0.14(+0.53%)
Mar 17, 2023 27.26 27.43 26.83 27.06 24,837,572 -0.26(-0.95%)
Mar 16, 2023 26.63 27.40 26.55 27.32 8,617,371 +0.34(+1.25%)
Mar 15, 2023 26.30 27.04 26.30 26.98 9,179,028 +0.14(+0.54%)
Mar 14, 2023 26.89 27.29 26.61 26.84 6,304,005 +0.45(+1.72%)
Mar 13, 2023 26.16 26.63 25.99 26.38 7,705,234 -0.11(-0.40%)
Mar 10, 2023 26.85 26.86 26.10 26.49 7,118,643 -0.42(-1.58%)
Mar 09, 2023 27.31 27.52 26.89 26.91 6,572,026 -0.37(-1.34%)
Mar 08, 2023 26.83 27.29 26.63 27.28 5,767,046 +0.59(+2.21%)
Mar 07, 2023 27.31 27.36 26.52 26.69 8,663,913 -0.62(-2.29%)
Mar 06, 2023 27.60 27.81 27.25 27.32 7,841,505 -0.04(-0.14%)
Mar 03, 2023 27.58 27.72 27.32 27.35 7,288,164 -0.19(-0.69%)
Mar 02, 2023 27.42 27.62 26.91 27.55 8,148,124 -0.05(-0.17%)
Mar 01, 2023 28.64 28.65 27.45 27.59 10,805,071 -0.63(-2.24%)
Feb 28, 2023 28.07 28.93 27.94 28.22 16,075,677 +0.12(+0.44%)
Feb 27, 2023 28.27 28.33 27.96 28.10 7,604,420 +0.16(+0.58%)
Feb 24, 2023 27.82 28.09 27.67 27.94 6,415,446 -0.32(-1.12%)
Feb 23, 2023 28.20 28.37 27.68 28.25 6,052,599 +0.45(+1.62%)
Feb 22, 2023 27.76 28.10 27.65 27.80 5,749,206 +0.08(+0.28%)
Feb 21, 2023 28.33 28.42 27.69 27.73 6,044,878 -1.11(-3.85%)
Feb 17, 2023 28.76 28.91 28.44 28.84 6,022,693 -0.11(-0.36%)
Feb 16, 2023 28.89 29.23 28.78 28.94 3,675,528 -0.25(-0.85%)
Feb 15, 2023 28.75 29.21 28.73 29.19 4,465,693 +0.12(+0.43%)
Feb 14, 2023 29.00 29.11 28.70 29.07 5,907,113 +0.06(+0.20%)
Feb 13, 2023 28.55 29.02 28.49 29.01 4,477,433 +0.35(+1.23%)
Feb 10, 2023 28.21 28.89 28.21 28.65 4,326,780 +0.30(+1.05%)
Feb 09, 2023 28.68 28.83 28.14 28.36 3,897,553 +0.05(+0.17%)
Feb 08, 2023 28.48 28.66 28.28 28.31 4,540,663 -0.37(-1.30%)
Feb 07, 2023 28.36 28.74 28.05 28.68 5,723,564 +0.22(+0.77%)
Feb 06, 2023 28.89 28.99 28.24 28.46 5,381,876 -0.71(-2.43%)
Feb 03, 2023 29.03 29.55 28.99 29.17 4,538,716 -0.27(-0.91%)
Feb 02, 2023 28.77 29.66 28.68 29.44 6,758,141 +0.88(+3.08%)
Feb 01, 2023 27.77 28.61 27.63 28.56 5,959,692 +0.70(+2.51%)
Jan 31, 2023 27.50 27.86 27.34 27.86 6,154,267 +0.31(+1.11%)
Jan 30, 2023 27.63 27.85 27.52 27.55 4,944,896 -0.39(-1.40%)
Jan 27, 2023 27.44 28.24 27.37 27.95 7,273,984 +0.21(+0.76%)
Jan 26, 2023 27.71 27.74 27.16 27.74 4,413,816 +0.31(+1.12%)
Jan 25, 2023 26.77 27.57 26.68 27.43 4,859,168 +0.28(+1.02%)
Jan 24, 2023 27.25 27.35 27.03 27.15 4,491,404 -0.19(-0.70%)
Jan 23, 2023 26.82 27.52 26.82 27.34 5,000,407 +0.66(+2.47%)
Jan 20, 2023 25.83 26.71 25.70 26.68 6,999,760 +0.91(+3.52%)
Jan 19, 2023 26.04 26.11 25.59 25.78 5,680,359 -0.55(-2.07%)
Jan 18, 2023 26.45 26.79 26.25 26.32 5,623,104 -0.06(-0.22%)
Jan 17, 2023 26.64 26.68 26.11 26.38 6,747,732 -0.31(-1.15%)
Jan 13, 2023 27.06 27.07 26.41 26.68 7,666,706 -0.61(-2.24%)
Jan 12, 2023 27.65 27.69 27.17 27.30 6,391,234 -0.27(-0.97%)
Jan 11, 2023 27.78 27.81 27.28 27.56 6,288,752 -0.25(-0.89%)
Jan 10, 2023 27.36 27.82 27.26 27.81 4,573,459 +0.43(+1.57%)
Jan 09, 2023 27.37 27.89 27.23 27.38 6,057,977 +0.27(+0.99%)
Jan 06, 2023 26.31 27.32 26.12 27.11 5,754,320 +1.10(+4.23%)
Jan 05, 2023 25.85 26.21 25.68 26.02 4,998,076 -0.01(-0.04%)
Jan 04, 2023 26.06 26.47 25.75 26.02 6,091,254 +0.45(+1.76%)
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.