Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 25.22 26.78 24.75 26.21 423,911 +0.90(+3.56%)
Apr 27, 2023 27.10 27.32 25.10 25.31 438,073 -1.82(-6.71%)
Apr 26, 2023 27.01 27.60 26.78 27.13 400,984 +0.08(+0.30%)
Apr 25, 2023 27.33 27.54 26.74 27.05 492,391 -0.26(-0.95%)
Apr 24, 2023 28.54 28.70 27.06 27.31 213,698 -1.23(-4.31%)
Apr 21, 2023 27.28 28.59 26.87 28.54 383,048 +1.49(+5.51%)
Apr 20, 2023 27.21 27.64 26.89 27.05 360,289 -0.65(-2.35%)
Apr 19, 2023 26.92 28.16 26.65 27.70 465,946 +0.44(+1.61%)
Apr 18, 2023 28.34 28.40 26.96 27.26 556,083 -0.89(-3.16%)
Apr 17, 2023 27.15 28.75 27.11 28.15 428,651 +1.29(+4.80%)
Apr 14, 2023 28.21 28.21 26.43 26.86 450,753 -1.35(-4.79%)
Apr 13, 2023 26.37 28.55 26.30 28.21 883,600 +2.00(+7.63%)
Apr 12, 2023 27.29 27.62 26.09 26.21 434,165 -0.47(-1.76%)
Apr 11, 2023 27.71 27.82 25.77 26.68 670,395 -0.97(-3.51%)
Apr 10, 2023 27.63 27.93 27.15 27.65 369,219 -0.21(-0.75%)
Apr 06, 2023 28.56 28.70 27.64 27.86 325,827 -0.60(-2.11%)
Apr 05, 2023 28.25 29.06 28.08 28.46 429,611 +0.12(+0.42%)
Apr 04, 2023 28.53 28.53 27.59 28.34 349,011 -0.17(-0.60%)
Apr 03, 2023 27.27 28.54 27.13 28.51 362,299 +1.19(+4.36%)
Mar 31, 2023 26.97 27.79 26.50 27.32 554,494 +0.51(+1.90%)
Mar 30, 2023 28.14 28.58 26.76 26.81 551,948 -1.06(-3.80%)
Mar 29, 2023 26.60 27.98 26.20 27.87 471,745 +1.72(+6.58%)
Mar 28, 2023 26.41 26.86 25.93 26.15 347,501 -0.45(-1.69%)
Mar 27, 2023 26.88 27.13 26.08 26.60 358,980 +0.15(+0.57%)
Mar 24, 2023 26.17 26.51 25.35 26.45 577,863 +0.11(+0.42%)
Mar 23, 2023 27.92 28.49 26.17 26.34 774,150 -1.34(-4.84%)
Mar 22, 2023 29.03 29.66 27.62 27.68 368,424 -1.47(-5.04%)
Mar 21, 2023 30.87 30.87 28.88 29.15 306,575 -1.33(-4.36%)
Mar 20, 2023 30.30 30.53 29.05 30.48 286,823 +0.53(+1.77%)
Mar 17, 2023 29.88 30.47 29.50 29.95 677,246 +0.17(+0.57%)
Mar 16, 2023 29.21 30.05 28.42 29.78 373,386 +0.24(+0.81%)
Mar 15, 2023 28.13 29.81 28.08 29.54 346,368 +0.67(+2.32%)
Mar 14, 2023 29.45 29.63 28.53 28.87 456,467 +0.28(+0.98%)
Mar 13, 2023 26.57 28.64 26.57 28.59 496,559 +1.56(+5.77%)
Mar 10, 2023 28.59 28.83 26.68 27.03 610,893 -1.72(-5.98%)
Mar 09, 2023 30.37 30.46 28.61 28.75 480,297 -1.52(-5.02%)
Mar 08, 2023 30.32 30.66 29.44 30.27 418,259 +0.01(+0.03%)
Mar 07, 2023 30.86 31.14 29.96 30.26 534,463 -0.65(-2.10%)
Mar 06, 2023 31.39 31.39 30.53 30.91 397,975 -0.48(-1.53%)
Mar 03, 2023 30.63 31.69 30.05 31.39 291,192 +0.99(+3.26%)
Mar 02, 2023 30.11 30.71 29.27 30.40 295,057 -0.15(-0.49%)
Mar 01, 2023 30.80 31.20 30.01 30.55 332,676 -0.10(-0.33%)
Feb 28, 2023 30.72 32.37 30.43 30.65 623,413 +0.08(+0.26%)
Feb 27, 2023 32.43 32.43 30.17 30.57 474,252 -1.41(-4.41%)
Feb 24, 2023 32.10 32.51 31.29 31.98 439,488 -0.96(-2.91%)
Feb 23, 2023 35.07 35.07 32.05 32.94 721,920 -1.43(-4.16%)
Feb 22, 2023 33.18 34.59 33.18 34.37 251,737 +1.16(+3.49%)
Feb 21, 2023 34.64 34.86 32.80 33.21 418,844 -2.13(-6.03%)
Feb 17, 2023 34.12 35.59 33.81 35.34 296,293 +1.34(+3.94%)
Feb 16, 2023 33.76 34.53 32.40 34.00 408,302 +0.00(+0.00%)
Feb 15, 2023 33.47 35.05 32.81 34.00 500,300 +0.25(+0.74%)
Feb 14, 2023 33.97 36.20 33.18 33.75 662,982 -0.39(-1.14%)
Feb 13, 2023 33.86 34.31 33.10 34.14 238,052 +0.28(+0.83%)
Feb 10, 2023 34.00 34.38 33.14 33.86 291,492 -0.60(-1.74%)
Feb 09, 2023 36.52 36.84 33.94 34.46 362,248 -1.69(-4.67%)
Feb 08, 2023 37.00 37.95 35.81 36.15 523,109 -1.11(-2.98%)
Feb 07, 2023 35.46 37.54 34.97 37.26 389,536 +1.86(+5.25%)
Feb 06, 2023 34.79 35.72 33.69 35.40 463,682 +0.30(+0.85%)
Feb 03, 2023 35.52 36.55 34.95 35.10 480,063 -1.17(-3.23%)
Feb 02, 2023 34.09 36.78 33.79 36.27 589,347 +2.80(+8.37%)
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.