Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 31.04 31.21 30.57 30.71 239,395 -0.41(-1.32%)
Apr 27, 2023 30.78 31.18 30.42 31.12 261,153 +0.31(+1.01%)
Apr 26, 2023 30.41 30.87 30.41 30.81 232,677 +0.34(+1.11%)
Apr 25, 2023 30.71 30.91 30.01 30.47 421,321 -0.51(-1.66%)
Apr 24, 2023 31.18 31.33 30.74 30.98 234,853 -0.19(-0.62%)
Apr 21, 2023 31.35 31.50 31.00 31.17 243,913 -0.12(-0.38%)
Apr 20, 2023 31.25 31.72 31.04 31.29 334,609 -0.16(-0.52%)
Apr 19, 2023 31.27 31.55 31.16 31.46 354,923 +0.10(+0.32%)
Apr 18, 2023 31.64 31.82 31.12 31.36 284,295 -0.27(-0.84%)
Apr 17, 2023 31.78 31.92 31.50 31.62 291,050 -0.06(-0.20%)
Apr 14, 2023 31.38 31.92 31.24 31.69 481,110 +0.63(+2.03%)
Apr 13, 2023 30.74 31.19 30.17 31.05 485,738 +0.44(+1.44%)
Apr 12, 2023 31.38 31.47 30.51 30.61 617,605 -0.55(-1.77%)
Apr 11, 2023 30.95 31.25 30.74 31.17 496,298 +0.47(+1.54%)
Apr 10, 2023 30.85 31.14 30.50 30.70 646,363 -0.15(-0.50%)
Apr 06, 2023 30.12 31.13 29.57 30.85 616,919 -0.75(-2.38%)
Apr 05, 2023 32.09 32.09 31.27 31.60 438,854 -0.78(-2.41%)
Apr 04, 2023 33.32 33.32 32.23 32.38 410,330 -0.67(-2.03%)
Apr 03, 2023 32.58 33.33 32.42 33.05 538,126 +0.71(+2.19%)
Mar 31, 2023 31.81 32.38 31.64 32.34 518,014 +0.78(+2.47%)
Mar 30, 2023 32.04 32.14 31.49 31.57 297,548 -0.19(-0.60%)
Mar 29, 2023 31.22 31.79 30.94 31.76 488,881 +0.54(+1.74%)
Mar 28, 2023 31.25 32.07 31.13 31.21 404,158 +0.11(+0.35%)
Mar 27, 2023 31.81 31.81 30.89 31.10 412,916 -0.38(-1.21%)
Mar 24, 2023 30.96 31.58 30.84 31.48 407,959 +0.39(+1.25%)
Mar 23, 2023 31.82 31.88 30.79 31.09 482,364 -0.41(-1.29%)
Mar 22, 2023 32.24 32.48 31.49 31.50 408,776 -0.55(-1.72%)
Mar 21, 2023 32.71 33.14 32.02 32.05 370,216 +0.15(+0.48%)
Mar 20, 2023 32.21 32.68 31.59 31.90 481,298 -0.01(-0.03%)
Mar 17, 2023 32.29 32.61 31.55 31.91 1,189,243 -0.80(-2.44%)
Mar 16, 2023 32.34 32.83 31.98 32.71 472,684 -0.12(-0.36%)
Mar 15, 2023 32.11 33.17 32.06 32.83 650,097 -0.11(-0.33%)
Mar 14, 2023 33.58 33.58 32.44 32.93 610,650 +0.34(+1.03%)
Mar 13, 2023 33.47 33.61 32.34 32.60 849,575 -1.57(-4.59%)
Mar 10, 2023 33.12 35.02 32.73 34.17 898,004 +1.04(+3.15%)
Mar 09, 2023 33.82 34.12 33.08 33.12 681,951 -0.89(-2.61%)
Mar 08, 2023 34.31 34.48 33.73 34.01 367,656 -0.19(-0.56%)
Mar 07, 2023 33.86 34.28 33.69 34.20 413,551 +0.43(+1.26%)
Mar 06, 2023 34.45 34.47 33.61 33.78 557,194 -0.62(-1.79%)
Mar 03, 2023 34.36 34.53 33.90 34.39 644,026 +0.29(+0.85%)
Mar 02, 2023 37.18 37.18 33.80 34.10 1,132,257 -3.09(-8.31%)
Mar 01, 2023 36.89 37.78 36.89 37.19 424,782 +0.23(+0.61%)
Feb 28, 2023 36.99 37.77 36.96 36.97 387,110 +0.08(+0.22%)
Feb 27, 2023 37.19 37.26 36.70 36.89 426,633 +0.06(+0.17%)
Feb 24, 2023 36.60 36.98 36.36 36.82 317,324 -0.16(-0.44%)
Feb 23, 2023 37.12 37.18 36.66 36.98 354,094 +0.09(+0.25%)
Feb 22, 2023 36.95 37.35 36.64 36.89 393,239 +0.02(+0.05%)
Feb 21, 2023 38.03 38.06 36.80 36.88 595,920 -1.71(-4.44%)
Feb 17, 2023 38.63 38.81 38.40 38.59 268,903 +0.03(+0.07%)
Feb 16, 2023 38.41 38.83 38.32 38.56 248,586 -0.30(-0.77%)
Feb 15, 2023 39.01 39.35 38.67 38.86 464,382 -0.41(-1.04%)
Feb 14, 2023 39.18 39.45 38.72 39.27 282,315 -0.14(-0.35%)
Feb 13, 2023 38.35 39.42 37.85 39.40 394,302 +1.16(+3.03%)
Feb 10, 2023 38.21 38.65 38.16 38.24 427,415 -0.19(-0.50%)
Feb 09, 2023 39.16 39.39 38.43 38.43 412,805 -0.16(-0.42%)
Feb 08, 2023 38.90 39.00 38.21 38.60 394,225 -0.79(-2.00%)
Feb 07, 2023 39.05 39.57 38.62 39.39 392,086 -0.03(-0.07%)
Feb 06, 2023 40.07 40.33 39.26 39.41 502,876 -1.05(-2.60%)
Feb 03, 2023 40.27 40.80 39.93 40.46 450,317 +0.20(+0.50%)
Feb 02, 2023 40.81 41.44 39.85 40.27 667,848 +0.29(+0.73%)
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.