Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 30.40 30.54 30.09 30.47 31,185,806 -0.22(-0.71%)
May 05, 2023 31.07 31.10 30.43 30.69 35,407,088 -0.25(-0.80%)
May 04, 2023 30.13 31.41 30.08 30.94 46,528,596 +0.71(+2.34%)
May 03, 2023 30.22 30.68 29.83 30.23 46,163,536 +0.87(+2.96%)
May 02, 2023 29.88 30.15 29.34 29.36 33,887,276 -0.52(-1.75%)
May 01, 2023 30.68 30.81 29.86 29.88 37,427,832 -0.75(-2.45%)
Apr 28, 2023 31.54 32.12 30.39 30.63 81,374,736 +1.18(+4.02%)
Apr 27, 2023 28.35 29.53 28.12 29.45 60,837,740 +0.80(+2.79%)
Apr 26, 2023 28.80 29.40 28.44 28.65 42,358,688 +0.18(+0.62%)
Apr 25, 2023 29.03 29.16 28.47 28.47 38,812,804 -0.78(-2.66%)
Apr 24, 2023 29.71 29.95 29.20 29.25 39,266,280 -0.63(-2.11%)
Apr 21, 2023 30.41 30.41 29.81 29.88 29,056,498 -0.57(-1.86%)
Apr 20, 2023 30.34 30.82 30.29 30.45 30,821,144 -0.27(-0.88%)
Apr 19, 2023 30.67 31.09 30.65 30.72 26,097,602 -0.67(-2.14%)
Apr 18, 2023 31.98 31.98 31.34 31.39 26,398,610 -0.31(-0.96%)
Apr 17, 2023 31.51 32.19 31.33 31.70 30,012,976 +0.25(+0.78%)
Apr 14, 2023 31.56 31.79 31.25 31.45 24,968,004 -0.24(-0.75%)
Apr 13, 2023 31.38 31.98 31.21 31.69 30,130,360 +0.08(+0.27%)
Apr 12, 2023 32.32 32.44 31.52 31.60 37,579,376 -0.30(-0.94%)
Apr 11, 2023 32.21 32.65 31.88 31.90 27,412,538 -0.17(-0.52%)
Apr 10, 2023 32.15 32.31 31.76 32.07 30,958,766 -0.29(-0.88%)
Apr 06, 2023 32.15 32.54 32.01 32.36 28,951,200 -0.02(-0.06%)
Apr 05, 2023 32.34 32.53 31.89 32.38 40,156,080 -0.27(-0.82%)
Apr 04, 2023 32.40 33.37 32.39 32.64 56,485,932 +0.21(+0.64%)
Apr 03, 2023 32.49 33.10 32.09 32.44 57,828,968 +0.22(+0.67%)
Mar 31, 2023 31.36 32.45 31.29 32.22 60,600,824 +0.57(+1.81%)
Mar 30, 2023 31.41 32.13 31.37 31.65 71,040,096 +0.56(+1.81%)
Mar 29, 2023 29.36 31.45 29.34 31.09 86,716,064 +2.20(+7.61%)
Mar 28, 2023 28.68 28.93 28.24 28.89 37,995,224 +0.11(+0.38%)
Mar 27, 2023 28.96 29.32 28.68 28.78 35,239,412 -0.18(-0.61%)
Mar 24, 2023 28.64 29.40 28.53 28.96 56,713,780 +0.33(+1.14%)
Mar 23, 2023 27.99 28.76 27.83 28.63 44,392,704 +0.89(+3.20%)
Mar 22, 2023 28.09 28.72 27.71 27.74 37,933,324 -0.33(-1.16%)
Mar 21, 2023 28.60 28.76 27.59 28.07 56,417,364 -0.69(-2.40%)
Mar 20, 2023 29.39 29.49 28.24 28.76 39,316,356 -0.64(-2.18%)
Mar 17, 2023 29.51 30.57 29.03 29.40 81,756,056 -0.36(-1.23%)
Mar 16, 2023 28.00 29.85 28.00 29.76 77,260,992 +1.75(+6.23%)
Mar 15, 2023 27.35 28.10 27.28 28.02 50,357,448 +0.39(+1.43%)
Mar 14, 2023 26.97 27.71 26.87 27.62 48,353,120 +1.05(+3.93%)
Mar 13, 2023 26.37 26.93 26.24 26.58 51,678,936 -0.27(-0.99%)
Mar 10, 2023 26.18 27.14 25.95 26.84 66,098,652 +0.77(+2.95%)
Mar 09, 2023 25.62 26.61 25.61 26.08 55,630,844 +0.45(+1.77%)
Mar 08, 2023 25.21 25.65 25.10 25.62 37,256,720 +0.44(+1.76%)
Mar 07, 2023 25.48 25.63 25.15 25.18 43,749,488 -0.45(-1.77%)
Mar 06, 2023 26.10 26.17 25.57 25.63 38,381,636 -0.40(-1.55%)
Mar 03, 2023 25.84 26.11 25.65 26.04 37,258,780 +0.20(+0.76%)
Mar 02, 2023 24.86 25.94 24.77 25.84 49,274,540 +0.86(+3.43%)
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.