Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 35.44 36.01 35.43 35.94 834,486 +0.54(+1.53%)
Apr 27, 2023 34.89 35.40 34.63 35.40 657,683 +0.57(+1.64%)
Apr 26, 2023 34.70 35.01 34.63 34.83 542,850 -0.14(-0.41%)
Apr 25, 2023 34.83 35.44 34.72 34.97 723,312 +0.10(+0.28%)
Apr 24, 2023 35.22 35.22 34.55 34.88 495,730 -0.34(-0.96%)
Apr 21, 2023 34.83 35.27 34.78 35.22 633,236 +0.55(+1.59%)
Apr 20, 2023 34.81 34.81 34.52 34.67 440,196 -0.34(-0.97%)
Apr 19, 2023 35.05 35.27 34.84 35.00 583,458 -0.09(-0.25%)
Apr 18, 2023 35.55 35.55 34.15 35.09 1,264,597 -0.49(-1.39%)
Apr 17, 2023 35.18 35.60 34.97 35.58 703,324 +0.37(+1.04%)
Apr 14, 2023 35.23 35.51 35.01 35.22 689,109 -0.12(-0.33%)
Apr 13, 2023 35.29 35.70 35.01 35.33 685,072 +0.18(+0.52%)
Apr 12, 2023 35.48 35.48 35.06 35.15 849,875 -0.14(-0.41%)
Apr 11, 2023 35.55 35.58 35.24 35.29 868,580 -0.15(-0.44%)
Apr 10, 2023 35.46 35.48 35.12 35.45 909,567 -0.01(-0.03%)
Apr 06, 2023 35.47 35.81 35.26 35.46 1,173,710 +0.29(+0.82%)
Apr 05, 2023 34.75 35.17 34.66 35.17 1,136,396 +0.52(+1.51%)
Apr 04, 2023 34.68 34.71 34.28 34.65 793,894 +0.01(+0.03%)
Apr 03, 2023 34.76 35.09 34.28 34.64 914,657 -0.03(-0.08%)
Mar 31, 2023 34.41 34.69 34.39 34.67 834,195 +0.45(+1.33%)
Mar 30, 2023 34.10 34.55 34.01 34.21 1,013,416 +0.29(+0.85%)
Mar 29, 2023 33.75 34.01 33.52 33.92 950,383 +0.47(+1.42%)
Mar 28, 2023 32.89 33.63 32.86 33.45 791,336 +0.41(+1.23%)
Mar 27, 2023 32.98 33.34 32.94 33.04 802,774 +0.33(+1.00%)
Mar 24, 2023 31.99 32.72 31.83 32.71 861,629 +0.52(+1.62%)
Mar 23, 2023 32.85 32.96 32.05 32.19 1,145,793 -0.65(-1.97%)
Mar 22, 2023 33.39 33.46 32.83 32.84 1,435,504 -0.57(-1.71%)
Mar 21, 2023 34.11 34.47 33.10 33.41 1,952,231 -0.37(-1.09%)
Mar 20, 2023 33.89 34.14 33.61 33.78 1,274,810 +0.17(+0.52%)
Mar 17, 2023 34.38 34.51 33.53 33.60 2,070,019 -0.89(-2.58%)
Mar 16, 2023 34.10 34.85 33.90 34.49 1,156,603 +0.10(+0.28%)
Mar 15, 2023 34.08 34.44 33.56 34.40 1,533,011 -0.32(-0.92%)
Mar 14, 2023 34.53 34.94 34.31 34.71 1,153,751 +0.63(+1.84%)
Mar 13, 2023 34.25 34.82 34.04 34.09 765,502 -0.56(-1.62%)
Mar 10, 2023 34.65 35.20 34.25 34.65 1,495,251 -0.48(-1.38%)
Mar 09, 2023 35.60 35.82 35.13 35.13 975,188 -0.42(-1.19%)
Mar 08, 2023 36.20 36.33 35.38 35.55 1,243,534 -0.62(-1.72%)
Mar 07, 2023 35.72 36.41 35.61 36.18 1,562,030 +0.72(+2.03%)
Mar 06, 2023 36.94 37.16 35.45 35.46 1,531,427 -1.72(-4.62%)
Mar 03, 2023 36.87 37.19 36.53 37.17 1,457,566 +0.44(+1.20%)
Mar 02, 2023 36.32 36.80 36.18 36.73 1,098,427 +0.35(+0.95%)
Mar 01, 2023 35.85 36.54 35.49 36.39 1,698,208 +0.23(+0.64%)
Feb 28, 2023 34.57 36.65 34.48 36.16 3,062,808 +1.30(+3.71%)
Feb 27, 2023 34.84 35.39 34.56 34.86 1,508,945 +0.08(+0.22%)
Feb 24, 2023 34.99 35.01 34.69 34.78 1,138,194 -0.30(-0.85%)
Feb 23, 2023 35.25 35.48 34.84 35.08 1,010,663 -0.03(-0.08%)
Feb 22, 2023 35.22 35.61 35.06 35.11 884,224 -0.01(-0.03%)
Feb 21, 2023 35.28 35.49 34.76 35.12 1,139,502 +0.19(+0.55%)
Feb 17, 2023 34.10 35.16 34.02 34.93 1,531,919 +0.83(+2.45%)
Feb 16, 2023 33.93 34.36 33.64 34.09 883,416 -0.25(-0.73%)
Feb 15, 2023 34.06 34.48 33.85 34.34 840,673 +0.15(+0.45%)
Feb 14, 2023 34.31 34.49 33.83 34.19 910,874 -0.02(-0.06%)
Feb 13, 2023 33.93 34.30 33.86 34.21 1,093,848 +0.42(+1.25%)
Feb 10, 2023 33.87 34.06 33.59 33.79 1,446,853 -0.15(-0.45%)
Feb 09, 2023 34.61 34.80 33.86 33.94 635,149 -0.59(-1.72%)
Feb 08, 2023 34.74 34.95 34.43 34.53 1,169,146 -0.48(-1.37%)
Feb 07, 2023 34.73 35.20 34.39 35.01 971,387 +0.20(+0.58%)
Feb 06, 2023 35.62 35.71 34.66 34.81 955,119 -0.87(-2.45%)
Feb 03, 2023 35.38 35.93 35.16 35.69 1,090,317 +0.14(+0.40%)
Feb 02, 2023 36.02 36.42 35.32 35.54 899,389 -0.64(-1.78%)
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.