Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 30.20 30.35 30.14 30.35 217 -0.16(-0.52%)
Apr 27, 2023 29.85 30.51 29.85 30.51 206 +0.88(+2.98%)
Apr 26, 2023 30.40 30.40 29.63 29.63 257 -0.60(-1.99%)
Apr 25, 2023 30.95 31.00 30.00 30.23 940 -1.51(-4.77%)
Apr 24, 2023 31.15 31.74 31.15 31.74 154 -0.12(-0.36%)
Apr 21, 2023 31.95 31.95 31.86 31.86 227 +0.00(+0.01%)
Apr 20, 2023 32.26 32.26 31.85 31.85 203 -0.87(-2.67%)
Apr 19, 2023 32.80 32.80 32.50 32.73 207 -0.12(-0.37%)
Apr 18, 2023 33.15 33.20 32.50 32.85 937 -0.10(-0.30%)
Apr 17, 2023 32.60 32.95 32.60 32.95 201 +0.00(+0.00%)
Apr 14, 2023 33.70 33.70 32.50 32.95 967 -0.42(-1.26%)
Apr 13, 2023 33.50 33.50 33.10 33.37 694 +0.92(+2.84%)
Apr 12, 2023 33.70 33.70 32.20 32.45 1,266 -0.80(-2.41%)
Apr 11, 2023 32.50 33.30 31.80 33.25 1,297 +0.60(+1.85%)
Apr 10, 2023 31.40 32.70 31.25 32.65 287 +1.03(+3.27%)
Apr 06, 2023 31.61 31.61 31.61 31.61 38 +0.54(+1.75%)
Apr 05, 2023 30.90 31.07 30.75 31.07 566 -0.96(-3.01%)
Apr 04, 2023 32.25 32.25 31.70 32.03 327 -0.53(-1.62%)
Apr 03, 2023 33.25 33.25 32.37 32.56 2,636 -0.29(-0.87%)
Mar 31, 2023 32.40 32.85 32.20 32.85 732 +1.04(+3.27%)
Mar 30, 2023 32.25 32.30 31.81 31.81 427 +0.02(+0.07%)
Mar 29, 2023 31.25 31.80 31.25 31.78 377 +1.33(+4.38%)
Mar 28, 2023 30.60 30.60 30.20 30.45 116 -0.20(-0.66%)
Mar 27, 2023 30.65 30.65 30.65 30.65 76 +0.03(+0.11%)
Mar 24, 2023 30.40 30.62 30.40 30.62 150 +0.17(+0.56%)
Mar 23, 2023 31.10 31.25 30.40 30.45 397 -0.21(-0.69%)
Mar 22, 2023 32.45 32.45 30.50 30.66 303 -0.48(-1.54%)
Mar 21, 2023 30.30 31.14 30.30 31.14 160 +1.24(+4.14%)
Mar 20, 2023 30.45 30.45 29.60 29.90 290 -0.05(-0.16%)
Mar 17, 2023 29.70 29.95 29.70 29.95 185 -0.40(-1.32%)
Mar 16, 2023 29.30 30.35 29.30 30.35 169 +0.82(+2.76%)
Mar 15, 2023 29.35 29.53 28.80 29.53 280 -0.18(-0.59%)
Mar 14, 2023 30.38 30.38 29.70 29.71 229 +0.15(+0.52%)
Mar 13, 2023 28.60 29.74 28.60 29.56 206 +0.51(+1.76%)
Mar 10, 2023 29.75 29.95 28.90 29.05 590 -1.15(-3.82%)
Mar 09, 2023 31.50 31.50 30.20 30.20 355 -1.45(-4.58%)
Mar 08, 2023 31.70 31.70 31.20 31.65 488 +0.07(+0.24%)
Mar 07, 2023 31.85 31.85 31.57 31.57 96 -0.72(-2.24%)
Mar 06, 2023 32.90 33.20 32.10 32.30 1,009 -0.24(-0.73%)
Mar 03, 2023 31.60 32.54 31.60 32.54 424 +1.36(+4.37%)
Mar 02, 2023 30.50 31.20 30.10 31.18 754 +0.50(+1.63%)
Mar 01, 2023 31.68 31.68 30.60 30.68 429 -1.15(-3.61%)
Feb 28, 2023 31.70 32.25 31.15 31.82 3,836 +0.45(+1.42%)
Feb 27, 2023 31.20 31.38 31.05 31.38 296 +0.83(+2.70%)
Feb 24, 2023 30.55 30.55 30.55 30.55 105 -1.22(-3.84%)
Feb 23, 2023 30.80 31.77 30.80 31.77 219 -0.12(-0.37%)
Feb 22, 2023 31.80 32.45 31.80 31.89 223 +0.04(+0.12%)
Feb 21, 2023 31.90 32.10 31.65 31.85 721 -1.07(-3.24%)
Feb 17, 2023 32.90 32.92 32.90 32.92 142 -0.20(-0.60%)
Feb 16, 2023 34.20 34.60 33.05 33.11 300 -1.66(-4.76%)
Feb 15, 2023 33.25 34.90 32.89 34.77 2,354 +2.62(+8.15%)
Feb 14, 2023 31.50 32.15 31.50 32.15 306 +0.80(+2.55%)
Feb 13, 2023 31.05 31.35 30.80 31.35 2,505 +0.28(+0.91%)
Feb 10, 2023 31.55 31.55 30.89 31.07 658 -0.71(-2.23%)
Feb 09, 2023 33.70 33.70 31.50 31.78 2,389 -1.25(-3.78%)
Feb 08, 2023 33.30 33.50 32.85 33.02 902 -0.65(-1.93%)
Feb 07, 2023 33.20 33.68 32.90 33.68 748 -0.30(-0.88%)
Feb 06, 2023 33.95 34.30 33.67 33.98 915 +0.27(+0.81%)
Feb 03, 2023 34.85 35.30 33.65 33.70 1,673 -1.23(-3.51%)
Feb 02, 2023 34.15 36.30 33.80 34.93 6,600 +1.90(+5.76%)
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.