Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 31.34 31.59 31.18 31.38 2,987,616 -0.13(-0.41%)
Apr 27, 2023 30.80 31.57 30.78 31.51 1,261,068 +0.80(+2.59%)
Apr 26, 2023 31.09 31.34 30.68 30.71 1,004,373 -0.69(-2.18%)
Apr 25, 2023 31.68 31.75 31.38 31.40 853,721 -0.49(-1.54%)
Apr 24, 2023 32.44 32.55 31.74 31.89 1,262,872 -0.52(-1.60%)
Apr 21, 2023 32.59 32.59 32.22 32.41 1,012,925 +0.02(+0.06%)
Apr 20, 2023 32.24 32.47 32.07 32.39 1,211,276 +0.05(+0.14%)
Apr 19, 2023 31.71 32.38 31.70 32.34 1,050,573 +0.31(+0.95%)
Apr 18, 2023 32.14 32.14 31.71 32.04 1,175,419 -0.28(-0.86%)
Apr 17, 2023 32.02 32.43 31.92 32.32 1,004,677 +0.31(+0.98%)
Apr 14, 2023 32.22 32.33 31.82 32.00 1,037,523 -0.26(-0.80%)
Apr 13, 2023 32.35 32.47 31.84 32.26 881,817 -0.19(-0.57%)
Apr 12, 2023 32.76 32.76 32.13 32.45 1,534,575 -0.29(-0.88%)
Apr 11, 2023 32.42 32.85 32.34 32.73 1,456,190 +0.31(+0.97%)
Apr 10, 2023 32.11 32.48 31.91 32.42 1,332,608 +0.26(+0.81%)
Apr 06, 2023 32.19 32.31 31.93 32.16 1,551,329 -0.03(-0.09%)
Apr 05, 2023 31.64 32.23 31.64 32.19 1,951,452 +0.61(+1.94%)
Apr 04, 2023 31.77 31.81 31.34 31.58 1,042,133 -0.08(-0.26%)
Apr 03, 2023 32.16 32.39 31.59 31.66 1,299,702 -0.54(-1.67%)
Mar 31, 2023 31.70 32.29 31.53 32.20 1,824,113 +0.74(+2.36%)
Mar 30, 2023 31.44 31.67 31.21 31.46 889,552 +0.25(+0.80%)
Mar 29, 2023 31.34 31.34 31.02 31.21 1,363,778 +0.18(+0.57%)
Mar 28, 2023 31.05 31.22 30.80 31.03 1,088,788 -0.06(-0.18%)
Mar 27, 2023 31.03 31.22 30.68 31.09 1,559,665 +0.36(+1.18%)
Mar 24, 2023 29.91 30.72 29.73 30.72 1,252,824 +0.45(+1.50%)
Mar 23, 2023 31.68 31.88 30.26 30.27 2,033,449 -1.47(-4.64%)
Mar 22, 2023 32.62 32.72 31.68 31.74 1,426,467 -1.07(-3.25%)
Mar 21, 2023 33.04 33.22 32.58 32.81 1,754,470 -0.06(-0.20%)
Mar 20, 2023 32.70 33.22 32.63 32.87 1,597,057 +0.43(+1.31%)
Mar 17, 2023 32.95 32.95 31.97 32.45 4,733,089 -0.11(-0.34%)
Mar 16, 2023 31.87 32.81 31.67 32.56 1,719,797 +0.45(+1.41%)
Mar 15, 2023 32.40 32.54 31.77 32.10 1,564,316 -0.74(-2.26%)
Mar 14, 2023 32.85 33.21 32.48 32.85 1,421,155 +0.73(+2.28%)
Mar 13, 2023 31.79 33.09 31.79 32.11 2,138,758 -0.08(-0.26%)
Mar 10, 2023 33.19 33.22 31.97 32.20 1,040,387 -1.03(-3.09%)
Mar 09, 2023 33.74 33.94 33.21 33.22 817,738 -0.48(-1.41%)
Mar 08, 2023 33.72 33.80 33.43 33.70 886,939 -0.10(-0.30%)
Mar 07, 2023 34.05 34.54 33.73 33.80 1,065,562 -0.22(-0.65%)
Mar 06, 2023 34.43 34.44 33.89 34.02 1,451,623 -0.45(-1.30%)
Mar 03, 2023 34.34 34.47 34.09 34.47 739,172 +0.27(+0.80%)
Mar 02, 2023 33.86 34.21 33.64 34.19 652,210 +0.22(+0.65%)
Mar 01, 2023 33.92 34.08 33.46 33.97 1,264,137 -0.16(-0.46%)
Feb 28, 2023 34.40 34.70 34.11 34.13 3,937,189 -0.43(-1.25%)
Feb 27, 2023 34.96 35.24 34.43 34.56 947,908 -0.01(-0.03%)
Feb 24, 2023 34.60 34.95 34.22 34.57 814,409 -0.32(-0.92%)
Feb 23, 2023 35.08 35.27 34.71 34.89 930,728 +0.05(+0.16%)
Feb 22, 2023 34.96 35.35 34.81 34.84 1,005,153 -0.14(-0.39%)
Feb 21, 2023 35.51 35.69 34.96 34.97 673,921 -0.92(-2.55%)
Feb 17, 2023 35.29 35.96 35.15 35.89 1,247,813 +0.41(+1.16%)
Feb 16, 2023 35.90 36.00 35.46 35.48 1,015,819 -0.84(-2.32%)
Feb 15, 2023 35.77 36.60 35.48 36.32 952,504 +0.16(+0.43%)
Feb 14, 2023 36.45 36.63 36.02 36.17 1,181,697 -0.46(-1.25%)
Feb 13, 2023 36.05 36.65 35.95 36.62 1,237,151 +0.53(+1.47%)
Feb 10, 2023 35.28 36.16 34.95 36.09 1,352,767 +0.78(+2.21%)
Feb 09, 2023 36.49 36.66 35.00 35.31 923,836 -1.08(-2.97%)
Feb 08, 2023 36.82 37.00 36.15 36.39 916,886 -0.87(-2.34%)
Feb 07, 2023 36.64 37.43 36.46 37.27 988,011 +0.47(+1.27%)
Feb 06, 2023 38.36 38.73 36.60 36.80 1,558,638 -1.69(-4.38%)
Feb 03, 2023 38.92 38.98 37.53 38.48 1,577,300 -0.59(-1.50%)
Feb 02, 2023 37.49 39.59 36.97 39.07 2,401,431 +1.96(+5.29%)
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.