Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 27.68 27.83 27.54 27.67 4,118,834 -0.05(-0.17%)
Apr 27, 2023 27.32 27.73 27.32 27.72 4,538,304 +0.42(+1.55%)
Apr 26, 2023 27.44 27.63 27.16 27.30 3,235,941 -0.36(-1.29%)
Apr 25, 2023 27.60 27.78 27.53 27.65 3,902,419 +0.03(+0.10%)
Apr 24, 2023 27.72 27.72 27.45 27.63 4,122,215 -0.02(-0.07%)
Apr 21, 2023 27.75 27.84 27.44 27.64 2,532,231 +0.09(+0.31%)
Apr 20, 2023 27.70 27.70 27.39 27.56 4,010,367 -0.10(-0.35%)
Apr 19, 2023 27.53 27.79 27.45 27.65 3,334,748 +0.20(+0.74%)
Apr 18, 2023 27.57 27.66 27.31 27.45 4,500,425 -0.22(-0.80%)
Apr 17, 2023 27.63 27.80 27.41 27.67 3,823,252 +0.14(+0.53%)
Apr 14, 2023 27.54 27.66 27.33 27.53 4,005,933 -0.18(-0.66%)
Apr 13, 2023 27.49 27.81 27.30 27.71 6,015,264 +0.10(+0.35%)
Apr 12, 2023 27.93 27.93 27.53 27.62 5,117,808 -0.16(-0.59%)
Apr 11, 2023 27.63 27.88 27.50 27.78 7,842,495 +0.18(+0.66%)
Apr 10, 2023 27.40 27.62 27.15 27.60 4,313,011 +0.09(+0.32%)
Apr 06, 2023 27.47 27.58 27.22 27.51 4,696,015 +0.16(+0.60%)
Apr 05, 2023 26.64 27.36 26.58 27.35 5,486,153 +0.80(+3.01%)
Apr 04, 2023 26.56 26.56 26.32 26.55 4,785,332 -0.03(-0.11%)
Apr 03, 2023 26.66 26.79 26.32 26.58 6,288,679 -0.20(-0.76%)
Mar 31, 2023 26.59 26.79 26.47 26.78 4,586,846 +0.23(+0.87%)
Mar 30, 2023 26.63 26.76 26.46 26.55 4,402,613 +0.02(+0.07%)
Mar 29, 2023 26.29 26.70 26.28 26.53 7,685,401 +0.42(+1.62%)
Mar 28, 2023 26.04 26.41 25.87 26.10 5,051,523 +0.13(+0.48%)
Mar 27, 2023 25.88 26.18 25.89 25.98 6,630,490 +0.17(+0.67%)
Mar 24, 2023 24.97 25.81 24.94 25.80 6,120,077 +0.84(+3.36%)
Mar 23, 2023 25.36 25.49 24.85 24.97 5,002,486 -0.34(-1.33%)
Mar 22, 2023 25.73 25.90 25.28 25.30 4,179,452 -0.50(-1.94%)
Mar 21, 2023 26.38 26.38 25.45 25.80 6,157,517 -0.47(-1.80%)
Mar 20, 2023 25.97 26.41 25.89 26.28 6,485,586 +0.42(+1.64%)
Mar 17, 2023 26.04 26.20 25.68 25.85 11,009,468 -0.36(-1.36%)
Mar 16, 2023 26.10 26.30 25.75 26.21 10,365,250 -0.04(-0.15%)
Mar 15, 2023 25.84 26.58 25.77 26.25 9,513,116 +0.24(+0.93%)
Mar 14, 2023 26.03 26.20 25.72 26.01 5,603,732 +0.22(+0.86%)
Mar 13, 2023 25.07 26.41 25.02 25.79 9,070,698 +0.49(+1.94%)
Mar 10, 2023 25.67 25.73 25.06 25.29 6,498,715 -0.32(-1.24%)
Mar 09, 2023 25.85 26.04 25.49 25.61 5,376,572 -0.17(-0.67%)
Mar 08, 2023 25.71 25.92 25.55 25.79 7,466,817 +0.11(+0.45%)
Mar 07, 2023 26.26 26.31 25.58 25.67 4,188,947 -0.57(-2.18%)
Mar 06, 2023 26.16 26.32 26.12 26.24 6,037,678 +0.09(+0.33%)
Mar 03, 2023 26.11 26.19 25.73 26.16 4,948,863 +0.26(+1.00%)
Mar 02, 2023 25.48 25.95 25.38 25.90 5,511,912 +0.42(+1.65%)
Mar 01, 2023 25.60 25.78 25.38 25.48 6,434,750 -0.37(-1.44%)
Feb 28, 2023 26.29 26.43 25.84 25.85 5,509,496 -0.46(-1.74%)
Feb 27, 2023 26.45 26.89 26.27 26.31 5,786,063 -0.13(-0.51%)
Feb 24, 2023 26.51 26.55 26.17 26.44 5,545,781 -0.16(-0.61%)
Feb 23, 2023 26.46 26.66 26.19 26.61 8,238,477 +0.14(+0.54%)
Feb 22, 2023 26.75 26.91 26.36 26.46 10,330,376 -0.11(-0.40%)
Feb 21, 2023 26.94 27.25 26.54 26.57 14,143,621 -0.95(-3.44%)
Feb 17, 2023 27.15 27.83 27.05 27.51 8,005,532 +0.34(+1.27%)
Feb 16, 2023 27.24 27.37 26.86 27.17 5,847,362 -0.22(-0.80%)
Feb 15, 2023 27.14 27.49 27.07 27.39 4,060,584 +0.13(+0.49%)
Feb 14, 2023 27.46 27.63 27.17 27.26 3,100,446 -0.26(-0.94%)
Feb 13, 2023 27.35 27.56 27.35 27.51 3,232,334 +0.14(+0.52%)
Feb 10, 2023 26.85 27.39 26.75 27.37 2,974,726 +0.57(+2.14%)
Feb 09, 2023 27.16 27.27 26.72 26.80 3,644,960 -0.30(-1.09%)
Feb 08, 2023 27.36 27.40 27.02 27.09 3,176,261 -0.36(-1.32%)
Feb 07, 2023 27.41 27.60 27.13 27.46 3,567,340 -0.09(-0.31%)
Feb 06, 2023 27.30 27.58 27.15 27.54 3,730,526 +0.17(+0.63%)
Feb 03, 2023 27.85 27.87 27.09 27.37 4,909,338 -0.70(-2.48%)
Feb 02, 2023 28.36 28.68 28.02 28.07 5,154,051 -0.21(-0.74%)
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.