Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 28.75 29.02 28.47 28.67 6,954,192 -0.01(-0.03%)
Apr 27, 2023 27.99 28.69 27.99 28.68 6,312,680 +0.73(+2.62%)
Apr 26, 2023 28.06 28.19 27.71 27.95 6,068,829 -0.29(-1.03%)
Apr 25, 2023 28.27 28.57 28.17 28.23 5,530,915 -0.20(-0.71%)
Apr 24, 2023 28.41 28.68 28.23 28.44 4,825,930 -0.01(-0.03%)
Apr 21, 2023 28.54 28.65 28.14 28.45 4,950,233 -0.14(-0.51%)
Apr 20, 2023 28.75 29.01 28.49 28.59 5,490,475 -0.56(-1.92%)
Apr 19, 2023 29.46 29.68 28.97 29.15 6,315,466 -0.97(-3.24%)
Apr 18, 2023 30.00 30.37 29.91 30.13 7,293,259 +0.28(+0.94%)
Apr 17, 2023 29.62 30.04 29.40 29.85 9,876,606 +1.07(+3.72%)
Apr 14, 2023 28.82 29.56 28.64 28.78 6,747,661 -0.08(-0.27%)
Apr 13, 2023 28.71 28.98 28.38 28.85 4,773,263 +0.23(+0.81%)
Apr 12, 2023 29.09 29.09 28.53 28.62 6,542,965 -0.27(-0.94%)
Apr 11, 2023 28.95 29.24 28.79 28.89 4,888,957 +0.19(+0.67%)
Apr 10, 2023 28.15 28.71 28.15 28.70 6,153,578 +0.43(+1.54%)
Apr 06, 2023 28.31 28.49 28.16 28.26 4,112,324 -0.12(-0.41%)
Apr 05, 2023 28.33 28.66 28.17 28.38 5,730,371 -0.14(-0.47%)
Apr 04, 2023 28.89 29.03 28.36 28.51 5,321,384 -0.33(-1.14%)
Apr 03, 2023 28.31 28.92 28.24 28.84 6,755,631 +0.52(+1.84%)
Mar 31, 2023 27.94 28.36 27.94 28.32 7,931,411 +0.43(+1.56%)
Mar 30, 2023 27.63 27.94 27.54 27.89 5,092,370 +0.57(+2.08%)
Mar 29, 2023 27.07 27.35 26.99 27.32 4,928,203 +0.66(+2.46%)
Mar 28, 2023 26.80 26.83 26.46 26.66 4,457,017 -0.25(-0.93%)
Mar 27, 2023 26.99 27.10 26.77 26.91 4,188,422 +0.16(+0.61%)
Mar 24, 2023 26.59 26.79 26.29 26.75 6,006,877 +0.00(+0.00%)
Mar 23, 2023 26.89 27.22 26.52 26.75 5,856,556 -0.13(-0.47%)
Mar 22, 2023 27.60 27.66 26.85 26.87 5,759,865 -0.73(-2.66%)
Mar 21, 2023 27.53 27.78 27.29 27.61 6,654,278 +0.41(+1.49%)
Mar 20, 2023 27.19 27.66 27.05 27.20 7,413,029 +0.14(+0.53%)
Mar 17, 2023 27.26 27.43 26.83 27.06 24,837,572 -0.26(-0.95%)
Mar 16, 2023 26.63 27.40 26.55 27.32 8,617,371 +0.34(+1.25%)
Mar 15, 2023 26.30 27.04 26.30 26.98 9,179,028 +0.14(+0.54%)
Mar 14, 2023 26.89 27.29 26.61 26.84 6,304,005 +0.45(+1.72%)
Mar 13, 2023 26.16 26.63 25.99 26.38 7,705,234 -0.11(-0.40%)
Mar 10, 2023 26.85 26.86 26.10 26.49 7,118,643 -0.42(-1.58%)
Mar 09, 2023 27.31 27.52 26.89 26.91 6,572,026 -0.37(-1.34%)
Mar 08, 2023 26.83 27.29 26.63 27.28 5,767,046 +0.59(+2.21%)
Mar 07, 2023 27.31 27.36 26.52 26.69 8,663,913 -0.62(-2.29%)
Mar 06, 2023 27.60 27.81 27.25 27.32 7,841,505 -0.04(-0.14%)
Mar 03, 2023 27.58 27.72 27.32 27.35 7,288,164 -0.19(-0.69%)
Mar 02, 2023 27.42 27.62 26.91 27.55 8,148,124 -0.05(-0.17%)
Mar 01, 2023 28.64 28.65 27.45 27.59 10,805,071 -0.63(-2.24%)
Feb 28, 2023 28.07 28.93 27.94 28.22 16,075,677 +0.12(+0.44%)
Feb 27, 2023 28.27 28.33 27.96 28.10 7,604,420 +0.16(+0.58%)
Feb 24, 2023 27.82 28.09 27.67 27.94 6,415,446 -0.32(-1.12%)
Feb 23, 2023 28.20 28.37 27.68 28.25 6,052,599 +0.45(+1.62%)
Feb 22, 2023 27.76 28.10 27.65 27.80 5,749,206 +0.08(+0.28%)
Feb 21, 2023 28.33 28.42 27.69 27.73 6,044,878 -1.11(-3.85%)
Feb 17, 2023 28.76 28.91 28.44 28.84 6,022,693 -0.11(-0.36%)
Feb 16, 2023 28.89 29.23 28.78 28.94 3,675,528 -0.25(-0.85%)
Feb 15, 2023 28.75 29.21 28.73 29.19 4,465,693 +0.12(+0.43%)
Feb 14, 2023 29.00 29.11 28.70 29.07 5,907,113 +0.06(+0.20%)
Feb 13, 2023 28.55 29.02 28.49 29.01 4,477,433 +0.35(+1.23%)
Feb 10, 2023 28.21 28.89 28.21 28.65 4,326,780 +0.30(+1.05%)
Feb 09, 2023 28.68 28.83 28.14 28.36 3,897,553 +0.05(+0.17%)
Feb 08, 2023 28.48 28.66 28.28 28.31 4,540,663 -0.37(-1.30%)
Feb 07, 2023 28.36 28.74 28.05 28.68 5,723,564 +0.22(+0.77%)
Feb 06, 2023 28.89 28.99 28.24 28.46 5,381,876 -0.71(-2.43%)
Feb 03, 2023 29.03 29.55 28.99 29.17 4,538,716 -0.27(-0.91%)
Feb 02, 2023 28.77 29.66 28.68 29.44 6,758,141 +0.88(+3.08%)
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.