Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 32.91 33.36 32.84 33.31 2,734,915 +0.38(+1.14%)
Apr 27, 2023 32.76 33.20 32.76 32.93 4,150,262 +0.16(+0.49%)
Apr 26, 2023 32.88 32.98 32.64 32.77 3,575,998 -0.10(-0.31%)
Apr 25, 2023 32.86 33.26 32.86 32.87 3,181,027 -0.15(-0.46%)
Apr 24, 2023 32.93 33.10 32.76 33.03 4,505,538 +0.09(+0.28%)
Apr 21, 2023 33.03 33.08 32.81 32.93 2,285,785 -0.05(-0.15%)
Apr 20, 2023 33.09 33.22 32.90 32.98 2,329,344 -0.33(-0.98%)
Apr 19, 2023 33.30 33.44 33.23 33.31 1,958,680 -0.16(-0.48%)
Apr 18, 2023 33.59 33.71 33.35 33.47 1,892,875 -0.08(-0.25%)
Apr 17, 2023 33.54 33.57 33.33 33.55 2,797,292 +0.01(+0.03%)
Apr 14, 2023 33.52 33.69 33.42 33.55 2,077,400 +0.00(+0.00%)
Apr 13, 2023 33.29 33.66 33.22 33.55 2,279,957 +0.28(+0.86%)
Apr 12, 2023 33.26 33.58 33.20 33.26 3,969,360 +0.08(+0.23%)
Apr 11, 2023 32.76 33.21 32.67 33.18 3,069,912 +0.45(+1.38%)
Apr 10, 2023 32.61 32.76 32.41 32.73 3,511,774 +0.08(+0.23%)
Apr 06, 2023 32.95 32.95 32.60 32.66 2,212,933 -0.23(-0.69%)
Apr 05, 2023 32.65 32.95 32.56 32.88 2,627,726 +0.30(+0.93%)
Apr 04, 2023 32.72 32.78 32.28 32.58 2,926,085 -0.10(-0.31%)
Apr 03, 2023 32.51 32.72 32.32 32.68 4,601,055 +0.72(+2.25%)
Mar 31, 2023 31.94 32.22 31.82 31.96 3,214,635 +0.06(+0.18%)
Mar 30, 2023 31.98 32.05 31.74 31.90 3,791,534 +0.21(+0.66%)
Mar 29, 2023 31.12 31.71 31.10 31.69 4,858,380 +0.92(+2.99%)
Mar 28, 2023 30.79 31.04 30.69 30.77 5,868,613 -0.08(-0.24%)
Mar 27, 2023 30.99 31.00 30.66 30.85 2,778,869 +0.08(+0.25%)
Mar 24, 2023 30.22 30.80 30.01 30.77 3,917,029 +0.23(+0.77%)
Mar 23, 2023 30.79 31.09 30.39 30.54 5,036,426 -0.13(-0.44%)
Mar 22, 2023 31.20 31.42 30.64 30.67 5,726,694 -0.39(-1.27%)
Mar 21, 2023 31.32 31.51 30.95 31.07 4,232,537 -0.06(-0.19%)
Mar 20, 2023 30.62 31.30 30.61 31.12 5,407,183 +0.49(+1.61%)
Mar 17, 2023 30.94 31.00 30.42 30.63 5,241,645 -0.39(-1.24%)
Mar 16, 2023 30.40 31.02 30.29 31.02 6,319,656 +0.36(+1.18%)
Mar 15, 2023 31.44 31.44 30.24 30.65 9,076,891 -1.39(-4.34%)
Mar 14, 2023 32.16 32.52 31.74 32.05 4,161,470 +0.02(+0.05%)
Mar 13, 2023 31.43 32.19 31.35 32.03 8,589,937 +0.33(+1.03%)
Mar 10, 2023 31.98 32.10 31.50 31.70 4,599,975 -0.13(-0.39%)
Mar 09, 2023 32.25 32.58 31.77 31.83 4,932,721 -0.34(-1.04%)
Mar 08, 2023 32.05 32.34 31.98 32.16 3,425,765 +0.05(+0.16%)
Mar 07, 2023 32.56 32.56 31.88 32.11 6,612,177 -0.41(-1.26%)
Mar 06, 2023 32.59 32.63 32.38 32.52 3,497,971 -0.03(-0.10%)
Mar 03, 2023 32.35 32.65 32.31 32.56 3,731,345 +0.17(+0.52%)
Mar 02, 2023 31.92 32.43 31.73 32.39 4,232,650 +0.54(+1.71%)
Mar 01, 2023 31.51 31.98 31.46 31.84 4,969,055 +0.41(+1.31%)
Feb 28, 2023 31.88 31.91 31.43 31.43 4,709,560 -0.42(-1.32%)
Feb 27, 2023 31.89 32.24 31.80 31.85 3,617,592 +0.17(+0.53%)
Feb 24, 2023 31.42 31.70 31.32 31.69 4,131,238 -0.03(-0.08%)
Feb 23, 2023 32.10 32.11 31.51 31.71 6,717,573 +0.04(+0.13%)
Feb 22, 2023 31.86 32.22 31.44 31.67 8,219,287 -0.23(-0.74%)
Feb 21, 2023 32.26 32.44 31.86 31.90 3,476,516 -0.69(-2.11%)
Feb 17, 2023 32.54 32.73 32.25 32.59 4,236,195 -0.22(-0.66%)
Feb 16, 2023 32.67 33.10 32.52 32.81 4,394,687 -0.29(-0.89%)
Feb 15, 2023 32.98 33.18 32.84 33.10 4,814,687 -0.22(-0.65%)
Feb 14, 2023 33.55 33.60 33.06 33.32 5,868,310 +0.35(+1.06%)
Feb 13, 2023 32.71 32.99 32.60 32.97 8,262,563 +0.25(+0.76%)
Feb 10, 2023 31.91 32.76 31.83 32.72 4,584,846 +1.03(+3.26%)
Feb 09, 2023 31.94 32.22 31.60 31.69 4,474,001 -0.19(-0.58%)
Feb 08, 2023 32.57 32.62 31.73 31.87 6,410,246 -0.98(-2.97%)
Feb 07, 2023 32.61 33.03 32.48 32.85 3,321,704 +0.21(+0.64%)
Feb 06, 2023 32.67 32.85 32.36 32.64 3,238,589 -0.06(-0.20%)
Feb 03, 2023 32.56 32.86 32.47 32.70 3,858,722 -0.02(-0.05%)
Feb 02, 2023 32.95 33.06 32.66 32.72 4,252,761 -0.10(-0.32%)
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.