Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 31.21 31.79 30.07 30.32 82,223,560 +1.17(+4.02%)
Apr 27, 2023 28.06 29.23 27.83 29.14 61,472,344 +0.79(+2.79%)
Apr 26, 2023 28.50 29.10 28.14 28.35 42,800,536 +0.18(+0.62%)
Apr 25, 2023 28.73 28.86 28.18 28.18 39,217,664 -0.77(-2.66%)
Apr 24, 2023 29.41 29.64 28.90 28.95 39,675,868 -0.62(-2.11%)
Apr 21, 2023 30.10 30.10 29.50 29.57 29,359,588 -0.56(-1.86%)
Apr 20, 2023 30.02 30.50 29.97 30.13 31,142,642 -0.27(-0.88%)
Apr 19, 2023 30.35 30.76 30.33 30.40 26,369,828 -0.66(-2.14%)
Apr 18, 2023 31.65 31.65 31.02 31.07 26,673,976 -0.30(-0.96%)
Apr 17, 2023 31.18 31.86 31.01 31.37 30,326,196 +0.24(+0.78%)
Apr 14, 2023 31.23 31.46 30.93 31.13 25,228,446 -0.23(-0.75%)
Apr 13, 2023 31.06 31.65 30.89 31.36 30,444,652 +0.08(+0.27%)
Apr 12, 2023 31.98 32.10 31.19 31.28 37,971,368 -0.30(-0.94%)
Apr 11, 2023 31.88 32.32 31.55 31.57 27,698,480 -0.17(-0.52%)
Apr 10, 2023 31.82 31.97 31.43 31.74 31,281,698 -0.28(-0.88%)
Apr 06, 2023 31.82 32.21 31.68 32.02 29,253,192 -0.02(-0.06%)
Apr 05, 2023 32.01 32.20 31.56 32.04 40,574,948 -0.26(-0.82%)
Apr 04, 2023 32.06 33.03 32.05 32.31 57,075,140 +0.20(+0.64%)
Apr 03, 2023 32.15 32.76 31.76 32.10 58,432,184 +0.21(+0.67%)
Mar 31, 2023 31.04 32.11 30.97 31.89 61,232,956 +0.57(+1.81%)
Mar 30, 2023 31.09 31.80 31.05 31.32 71,781,120 +0.56(+1.81%)
Mar 29, 2023 29.06 31.13 29.04 30.76 87,620,600 +2.18(+7.61%)
Mar 28, 2023 28.38 28.63 27.94 28.59 38,391,556 +0.11(+0.38%)
Mar 27, 2023 28.67 29.02 28.38 28.48 35,606,996 -0.18(-0.61%)
Mar 24, 2023 28.34 29.10 28.23 28.66 57,305,364 +0.32(+1.14%)
Mar 23, 2023 27.70 28.46 27.54 28.33 44,855,768 +0.88(+3.20%)
Mar 22, 2023 27.80 28.42 27.43 27.46 38,329,008 -0.32(-1.16%)
Mar 21, 2023 28.30 28.47 27.30 27.78 57,005,792 -0.68(-2.40%)
Mar 20, 2023 29.09 29.18 27.94 28.46 39,726,468 -0.63(-2.18%)
Mar 17, 2023 29.20 30.26 28.73 29.10 82,608,856 -0.36(-1.23%)
Mar 16, 2023 27.71 29.54 27.71 29.46 78,066,992 +1.73(+6.23%)
Mar 15, 2023 27.07 27.81 27.00 27.73 50,882,728 +0.39(+1.43%)
Mar 14, 2023 26.69 27.43 26.60 27.34 48,857,496 +1.03(+3.93%)
Mar 13, 2023 26.10 26.66 25.97 26.30 52,218,004 -0.26(-0.99%)
Mar 10, 2023 25.91 26.86 25.68 26.57 66,788,132 +0.76(+2.95%)
Mar 09, 2023 25.36 26.33 25.35 25.81 56,211,132 +0.45(+1.77%)
Mar 08, 2023 24.95 25.39 24.84 25.36 37,645,348 +0.44(+1.76%)
Mar 07, 2023 25.22 25.36 24.89 24.92 44,205,844 -0.45(-1.77%)
Mar 06, 2023 25.84 25.90 25.31 25.37 38,781,996 -0.40(-1.55%)
Mar 03, 2023 25.57 25.84 25.39 25.77 37,647,428 +0.20(+0.76%)
Mar 02, 2023 24.61 25.67 24.52 25.57 49,788,528 +0.85(+3.43%)
Mar 01, 2023 24.43 25.30 24.37 24.72 48,955,264 +0.39(+1.60%)
Feb 28, 2023 24.34 24.52 24.14 24.33 51,451,312 +0.03(+0.12%)
Feb 27, 2023 24.94 24.97 24.28 24.30 38,537,172 -0.23(-0.95%)
Feb 24, 2023 24.62 24.74 24.32 24.54 45,172,904 -0.46(-1.84%)
Feb 23, 2023 25.16 25.45 24.71 25.00 57,817,572 +0.14(+0.55%)
Feb 22, 2023 25.29 26.26 24.69 24.86 91,324,936 -0.58(-2.26%)
Feb 21, 2023 26.46 26.62 25.42 25.44 65,164,400 -1.51(-5.61%)
Feb 17, 2023 27.33 27.40 26.72 26.95 32,874,342 -0.58(-2.09%)
Feb 16, 2023 27.82 28.13 27.46 27.52 29,650,164 -0.63(-2.25%)
Feb 15, 2023 27.68 28.19 27.48 28.16 23,933,894 +0.22(+0.79%)
Feb 14, 2023 27.70 28.03 27.32 27.94 28,585,250 +0.07(+0.26%)
Feb 13, 2023 27.20 27.87 27.05 27.87 33,129,352 +0.73(+2.70%)
Feb 10, 2023 26.97 27.32 26.68 27.13 31,999,698 +0.06(+0.23%)
Feb 09, 2023 27.99 28.13 26.90 27.07 44,942,304 -0.49(-1.79%)
Feb 08, 2023 28.26 28.42 27.53 27.56 37,347,320 -0.79(-2.79%)
Feb 07, 2023 27.96 28.57 27.75 28.35 51,992,476 +0.35(+1.25%)
Feb 06, 2023 28.84 28.94 27.92 28.00 49,870,120 -1.23(-4.22%)
Feb 03, 2023 28.56 30.06 28.48 29.24 59,768,220 +0.13(+0.43%)
Feb 02, 2023 28.21 29.22 27.77 29.11 64,447,068 +1.08(+3.85%)
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.