Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 34.87 35.88 34.78 35.86 1,055,300 +1.10(+3.16%)
May 05, 2023 34.47 35.17 33.75 34.76 1,161,702 +0.95(+2.81%)
May 04, 2023 33.64 34.04 32.59 33.81 1,940,365 -0.51(-1.49%)
May 03, 2023 36.26 36.83 33.50 34.32 2,728,648 -2.84(-7.64%)
May 02, 2023 36.35 37.46 35.82 37.16 1,333,442 +0.35(+0.95%)
May 01, 2023 36.99 37.78 36.64 36.81 579,444 -0.13(-0.35%)
Apr 28, 2023 36.25 37.26 36.06 36.94 663,958 +0.45(+1.23%)
Apr 27, 2023 37.02 37.21 35.43 36.49 684,258 -0.35(-0.95%)
Apr 26, 2023 36.70 37.49 36.51 36.84 516,212 +0.03(+0.08%)
Apr 25, 2023 38.10 38.27 36.67 36.81 633,186 -1.87(-4.83%)
Apr 24, 2023 38.57 39.35 38.39 38.68 638,979 +0.10(+0.26%)
Apr 21, 2023 39.19 39.25 38.34 38.58 845,374 -0.75(-1.91%)
Apr 20, 2023 38.23 39.49 38.23 39.33 756,958 +0.12(+0.31%)
Apr 19, 2023 38.52 39.44 38.36 39.21 699,194 -0.01(-0.03%)
Apr 18, 2023 39.00 39.36 38.63 39.22 617,000 +0.63(+1.63%)
Apr 17, 2023 38.69 38.81 38.04 38.59 817,990 -0.19(-0.49%)
Apr 14, 2023 39.07 39.60 38.44 38.78 566,769 -0.17(-0.44%)
Apr 13, 2023 39.20 39.25 38.46 38.95 698,025 +0.22(+0.57%)
Apr 12, 2023 39.62 39.90 38.59 38.73 566,317 -0.26(-0.67%)
Apr 11, 2023 38.78 39.44 38.57 38.99 507,450 +0.39(+1.01%)
Apr 10, 2023 37.44 38.66 37.13 38.60 617,742 +0.78(+2.06%)
Apr 06, 2023 38.43 38.51 37.76 37.82 593,913 -0.54(-1.41%)
Apr 05, 2023 38.76 38.76 37.75 38.36 723,823 -0.91(-2.32%)
Apr 04, 2023 41.08 41.08 38.80 39.27 672,089 -1.68(-4.10%)
Apr 03, 2023 40.52 41.02 40.11 40.95 585,894 -0.01(-0.02%)
Mar 31, 2023 40.72 41.12 40.60 40.96 834,814 +0.61(+1.51%)
Mar 30, 2023 40.10 40.75 39.91 40.35 604,662 +0.75(+1.89%)
Mar 29, 2023 39.37 39.76 38.96 39.60 608,134 +0.78(+2.01%)
Mar 28, 2023 38.16 39.08 37.95 38.82 723,200 +0.69(+1.81%)
Mar 27, 2023 38.49 38.70 37.70 38.13 512,961 +0.24(+0.63%)
Mar 24, 2023 37.18 38.02 36.72 37.89 823,888 +0.29(+0.77%)
Mar 23, 2023 37.80 38.63 37.10 37.60 752,958 +0.15(+0.40%)
Mar 22, 2023 38.46 38.91 37.44 37.45 696,512 -1.22(-3.15%)
Mar 21, 2023 39.25 39.72 38.64 38.67 986,125 +0.59(+1.55%)
Mar 20, 2023 37.90 38.65 37.70 38.08 997,274 +0.37(+0.98%)
Mar 17, 2023 39.06 39.07 37.58 37.71 1,239,883 -1.96(-4.94%)
Mar 16, 2023 37.64 40.07 37.64 39.67 696,182 +1.28(+3.33%)
Mar 15, 2023 38.08 38.43 36.86 38.39 1,188,254 -1.71(-4.26%)
Mar 14, 2023 40.71 41.55 39.56 40.10 1,089,983 +1.30(+3.35%)
Mar 13, 2023 39.20 39.55 37.79 38.80 944,167 -1.83(-4.50%)
Mar 10, 2023 42.37 42.37 40.28 40.63 900,694 -1.94(-4.56%)
Mar 09, 2023 43.85 44.15 42.48 42.57 606,039 -1.38(-3.14%)
Mar 08, 2023 43.97 44.75 43.25 43.95 698,915 +0.17(+0.39%)
Mar 07, 2023 44.25 44.47 43.66 43.78 597,421 -0.57(-1.29%)
Mar 06, 2023 44.66 45.11 44.06 44.35 757,591 -0.22(-0.49%)
Mar 03, 2023 43.56 44.67 43.14 44.57 768,783 +1.70(+3.97%)
Mar 02, 2023 42.48 42.88 41.75 42.87 907,603 -0.33(-0.76%)
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.