Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 30.54 30.94 29.04 29.07 394,970 -0.93(-3.11%)
May 05, 2023 30.55 30.71 29.48 30.00 616,767 +0.86(+2.97%)
May 04, 2023 29.13 29.68 27.84 29.13 608,302 -1.09(-3.61%)
May 03, 2023 30.62 31.75 30.00 30.23 598,455 +0.03(+0.10%)
May 02, 2023 31.93 31.93 29.39 30.20 644,597 -1.95(-6.05%)
May 01, 2023 33.02 33.16 32.09 32.14 392,660 -0.78(-2.36%)
Apr 28, 2023 32.18 33.30 31.93 32.92 1,319,968 -0.26(-0.77%)
Apr 27, 2023 32.42 33.40 32.34 33.17 697,225 +1.10(+3.43%)
Apr 26, 2023 31.67 32.30 31.34 32.07 488,309 +0.55(+1.75%)
Apr 25, 2023 32.61 32.81 31.38 31.52 486,625 -1.66(-5.00%)
Apr 24, 2023 33.30 33.80 33.02 33.18 281,400 -0.21(-0.62%)
Apr 21, 2023 33.88 33.97 33.14 33.39 326,524 -0.59(-1.73%)
Apr 20, 2023 33.95 34.11 33.44 33.98 288,803 -0.41(-1.20%)
Apr 19, 2023 33.24 34.78 32.99 34.39 490,128 +1.27(+3.83%)
Apr 18, 2023 33.96 34.10 32.71 33.12 328,955 -0.91(-2.68%)
Apr 17, 2023 32.84 34.05 32.21 34.04 436,215 +1.19(+3.62%)
Apr 14, 2023 34.02 34.28 32.53 32.85 444,830 -0.80(-2.37%)
Apr 13, 2023 33.02 33.86 32.35 33.64 370,450 +0.73(+2.21%)
Apr 12, 2023 33.95 34.16 32.73 32.92 358,339 -0.79(-2.33%)
Apr 11, 2023 34.22 34.49 33.64 33.70 481,348 -0.45(-1.32%)
Apr 10, 2023 33.46 34.42 33.42 34.16 495,876 +0.35(+1.05%)
Apr 06, 2023 33.19 33.93 33.11 33.80 398,911 +0.80(+2.41%)
Apr 05, 2023 33.68 33.82 32.77 33.01 627,995 -1.07(-3.14%)
Apr 04, 2023 35.33 35.33 33.50 34.08 536,988 -1.29(-3.64%)
Apr 03, 2023 35.98 36.33 35.05 35.36 302,908 -0.58(-1.61%)
Mar 31, 2023 35.96 36.16 35.29 35.94 538,695 +0.46(+1.30%)
Mar 30, 2023 36.67 36.78 35.30 35.48 418,962 -0.58(-1.61%)
Mar 29, 2023 36.69 36.71 35.75 36.06 389,114 -0.10(-0.27%)
Mar 28, 2023 35.93 36.52 35.45 36.16 281,013 +0.05(+0.14%)
Mar 27, 2023 37.30 37.49 36.01 36.11 368,723 +0.13(+0.35%)
Mar 24, 2023 34.15 36.11 33.84 35.98 478,480 +1.36(+3.93%)
Mar 23, 2023 36.23 36.44 34.56 34.62 567,051 -1.50(-4.15%)
Mar 22, 2023 37.61 37.89 35.96 36.12 646,428 -1.61(-4.28%)
Mar 21, 2023 36.88 37.86 36.84 37.74 579,044 +2.48(+7.02%)
Mar 20, 2023 36.46 37.14 35.26 35.26 610,441 +0.23(+0.67%)
Mar 17, 2023 36.56 36.89 34.75 35.02 1,606,619 -2.67(-7.09%)
Mar 16, 2023 35.75 38.51 34.64 37.70 825,906 +1.69(+4.70%)
Mar 15, 2023 34.03 36.14 33.55 36.00 1,390,490 +0.05(+0.14%)
Mar 14, 2023 38.75 40.72 35.80 35.95 1,331,762 -0.39(-1.08%)
Mar 13, 2023 39.14 39.14 35.27 36.35 2,041,755 -5.20(-12.51%)
Mar 10, 2023 40.64 41.98 38.78 41.54 1,257,655 +0.02(+0.05%)
Mar 09, 2023 43.58 43.58 41.30 41.52 460,682 -2.44(-5.54%)
Mar 08, 2023 43.96 44.16 43.36 43.96 272,779 +0.21(+0.47%)
Mar 07, 2023 45.42 45.85 43.59 43.75 339,614 -1.90(-4.16%)
Mar 06, 2023 46.22 46.48 45.41 45.65 435,736 -0.45(-0.98%)
Mar 03, 2023 46.04 46.04 45.27 46.10 268,999 +0.15(+0.32%)
Mar 02, 2023 46.40 46.40 45.35 45.96 300,759 -0.76(-1.63%)
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.