Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 31.57 31.81 31.26 31.45 9,060,865 +0.02(+0.06%)
May 05, 2023 31.14 31.60 30.99 31.43 8,985,023 +0.54(+1.76%)
May 04, 2023 30.42 30.94 30.38 30.89 12,522,752 +0.37(+1.23%)
May 03, 2023 30.73 31.07 30.48 30.51 8,666,806 -0.14(-0.45%)
May 02, 2023 30.88 30.92 30.27 30.65 9,981,567 -0.23(-0.73%)
May 01, 2023 30.23 31.12 30.22 30.88 11,448,287 +0.65(+2.15%)
Apr 28, 2023 29.96 30.54 29.92 30.22 12,202,279 +0.25(+0.82%)
Apr 27, 2023 29.79 30.12 29.52 29.98 14,357,424 +0.25(+0.83%)
Apr 26, 2023 30.17 30.38 29.61 29.73 14,311,754 -0.75(-2.46%)
Apr 25, 2023 30.64 30.72 30.25 30.48 13,810,992 -0.47(-1.53%)
Apr 24, 2023 31.37 31.41 30.76 30.95 14,862,600 -0.43(-1.38%)
Apr 21, 2023 31.47 31.83 30.98 31.39 25,406,416 +1.00(+3.28%)
Apr 20, 2023 30.07 30.79 30.07 30.39 22,210,932 +0.25(+0.82%)
Apr 19, 2023 29.88 30.20 29.83 30.15 9,981,439 +0.15(+0.49%)
Apr 18, 2023 30.03 30.31 29.92 30.00 12,896,227 -0.04(-0.13%)
Apr 17, 2023 30.19 30.32 29.85 30.04 16,549,793 -0.03(-0.10%)
Apr 14, 2023 30.09 30.32 29.83 30.07 16,957,342 +0.06(+0.20%)
Apr 13, 2023 29.79 30.06 29.54 30.01 11,963,390 +0.26(+0.86%)
Apr 12, 2023 30.02 30.07 29.69 29.75 12,025,264 -0.15(-0.49%)
Apr 11, 2023 29.67 30.02 29.67 29.90 13,653,370 +0.32(+1.07%)
Apr 10, 2023 29.43 29.63 29.36 29.58 16,952,422 -0.03(-0.10%)
Apr 06, 2023 28.94 29.69 28.75 29.61 18,625,134 +0.72(+2.49%)
Apr 05, 2023 29.07 29.29 28.77 28.89 13,222,251 -0.22(-0.75%)
Apr 04, 2023 29.54 29.60 28.96 29.11 10,890,269 -0.34(-1.14%)
Apr 03, 2023 29.36 29.81 29.33 29.45 8,395,373 -0.09(-0.30%)
Mar 31, 2023 29.20 29.57 29.06 29.53 11,496,580 +0.43(+1.49%)
Mar 30, 2023 29.37 29.53 28.99 29.10 10,799,118 -0.09(-0.30%)
Mar 29, 2023 28.92 29.28 28.92 29.19 12,040,424 +0.47(+1.65%)
Mar 28, 2023 28.39 28.78 28.34 28.72 10,834,672 +0.36(+1.25%)
Mar 27, 2023 28.04 28.49 27.90 28.36 11,629,975 +0.49(+1.77%)
Mar 24, 2023 27.40 27.94 27.23 27.87 13,917,210 +0.17(+0.61%)
Mar 23, 2023 27.97 28.12 27.60 27.70 17,904,294 -0.21(-0.74%)
Mar 22, 2023 28.96 29.06 27.88 27.91 24,420,446 -1.02(-3.51%)
Mar 21, 2023 29.04 29.21 28.63 28.92 13,641,425 +0.14(+0.48%)
Mar 20, 2023 28.59 29.00 28.57 28.78 11,948,801 +0.27(+0.93%)
Mar 17, 2023 28.93 28.93 28.35 28.52 21,786,160 -0.41(-1.43%)
Mar 16, 2023 28.36 29.00 28.24 28.93 14,199,511 +0.35(+1.21%)
Mar 15, 2023 28.69 28.92 28.31 28.59 16,038,926 -0.28(-0.96%)
Mar 14, 2023 28.93 29.29 28.41 28.86 13,560,521 +0.20(+0.69%)
Mar 13, 2023 28.75 29.44 28.61 28.67 17,840,302 -0.42(-1.46%)
Mar 10, 2023 29.36 30.11 29.01 29.09 18,854,282 -0.27(-0.91%)
Mar 09, 2023 30.04 30.07 29.29 29.36 12,468,785 -0.50(-1.68%)
Mar 08, 2023 29.37 29.97 29.36 29.86 12,703,392 +0.57(+1.95%)
Mar 07, 2023 30.19 30.19 29.27 29.29 19,488,320 -0.84(-2.78%)
Mar 06, 2023 30.72 30.73 30.07 30.13 15,249,150 -0.60(-1.96%)
Mar 03, 2023 30.96 30.98 30.57 30.73 14,803,269 -0.13(-0.42%)
Mar 02, 2023 30.26 30.91 30.04 30.86 9,797,362 +0.41(+1.36%)
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.