Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 31.02 31.95 30.73 31.01 3,961,739 -0.46(-1.46%)
Apr 27, 2023 31.29 31.96 30.71 31.47 3,312,382 +0.47(+1.52%)
Apr 26, 2023 31.53 31.90 30.83 31.00 3,165,947 -0.25(-0.80%)
Apr 25, 2023 33.12 33.22 31.24 31.25 3,083,624 -2.23(-6.66%)
Apr 24, 2023 32.90 33.49 32.63 33.48 3,378,203 +0.61(+1.86%)
Apr 21, 2023 32.75 33.02 32.33 32.87 2,002,838 +0.06(+0.18%)
Apr 20, 2023 32.33 32.84 31.92 32.81 3,321,985 -0.14(-0.42%)
Apr 19, 2023 32.50 33.02 31.76 32.95 4,994,045 +0.29(+0.89%)
Apr 18, 2023 34.04 34.04 32.62 32.66 4,146,708 -1.01(-3.00%)
Apr 17, 2023 34.98 34.98 33.10 33.67 6,848,368 -0.61(-1.78%)
Apr 14, 2023 34.77 34.85 33.83 34.28 4,043,422 -0.57(-1.64%)
Apr 13, 2023 34.90 35.30 34.39 34.85 2,599,425 +0.46(+1.34%)
Apr 12, 2023 36.04 36.33 34.34 34.39 2,764,656 -1.19(-3.34%)
Apr 11, 2023 35.66 36.31 35.02 35.58 4,210,996 +0.35(+0.99%)
Apr 10, 2023 34.51 36.47 34.51 35.23 3,140,204 +0.02(+0.06%)
Apr 06, 2023 34.92 36.09 34.13 35.21 3,942,976 +0.04(+0.11%)
Apr 05, 2023 35.73 35.98 34.46 35.17 2,945,819 -0.98(-2.71%)
Apr 04, 2023 37.79 37.79 35.92 36.15 3,306,870 -0.99(-2.67%)
Apr 03, 2023 37.04 37.27 35.92 37.14 3,020,529 -0.24(-0.64%)
Mar 31, 2023 37.08 38.25 36.61 37.38 4,226,180 +0.50(+1.36%)
Mar 30, 2023 37.80 38.73 36.31 36.88 4,925,826 -0.42(-1.13%)
Mar 29, 2023 35.94 37.31 35.87 37.30 4,785,583 +1.76(+4.95%)
Mar 28, 2023 34.35 35.77 34.30 35.54 4,412,003 +1.16(+3.37%)
Mar 27, 2023 33.93 34.61 33.51 34.38 4,459,802 +0.79(+2.35%)
Mar 24, 2023 34.88 35.70 32.94 33.59 8,376,435 -1.34(-3.84%)
Mar 23, 2023 36.20 36.80 33.81 34.93 18,867,064 -2.83(-7.49%)
Mar 22, 2023 39.49 39.52 37.61 37.76 10,229,002 -2.12(-5.32%)
Mar 21, 2023 38.49 40.57 38.41 39.88 4,254,958 +1.88(+4.95%)
Mar 20, 2023 38.31 38.50 37.30 38.00 4,388,985 -0.61(-1.58%)
Mar 17, 2023 39.18 40.24 38.32 38.61 4,715,485 -0.13(-0.34%)
Mar 16, 2023 38.04 38.96 36.62 38.74 4,829,642 +0.58(+1.52%)
Mar 15, 2023 37.72 38.22 36.02 38.16 5,263,805 -0.44(-1.14%)
Mar 14, 2023 40.12 40.49 37.72 38.60 4,395,012 -0.66(-1.68%)
Mar 13, 2023 38.32 40.84 36.73 39.26 4,024,608 +0.46(+1.19%)
Mar 10, 2023 39.79 39.80 38.09 38.80 3,769,913 -1.08(-2.71%)
Mar 09, 2023 40.03 40.77 39.47 39.88 4,320,068 -0.42(-1.04%)
Mar 08, 2023 40.81 41.35 39.83 40.30 3,031,585 -0.78(-1.90%)
Mar 07, 2023 40.39 42.13 40.18 41.08 2,892,986 +0.65(+1.61%)
Mar 06, 2023 40.45 41.93 40.20 40.43 2,377,519 +0.13(+0.32%)
Mar 03, 2023 40.18 40.69 39.82 40.30 2,500,601 +0.30(+0.75%)
Mar 02, 2023 39.13 40.17 38.98 40.00 2,783,567 +0.46(+1.16%)
Mar 01, 2023 40.53 40.61 39.36 39.54 2,282,242 -1.01(-2.49%)
Feb 28, 2023 40.50 40.71 39.87 40.55 3,058,563 -0.29(-0.71%)
Feb 27, 2023 39.86 40.98 39.50 40.84 4,000,970 +1.28(+3.24%)
Feb 24, 2023 39.10 39.80 39.02 39.56 3,767,322 -0.20(-0.50%)
Feb 23, 2023 40.41 40.67 38.28 39.76 5,183,790 -0.57(-1.41%)
Feb 22, 2023 40.60 41.53 39.80 40.33 3,493,343 -0.27(-0.67%)
Feb 21, 2023 43.69 43.72 40.47 40.60 5,308,364 -4.01(-8.99%)
Feb 17, 2023 47.17 47.37 44.51 44.61 7,549,082 -2.62(-5.55%)
Feb 16, 2023 48.05 49.29 47.06 47.23 3,037,549 -1.84(-3.75%)
Feb 15, 2023 47.85 49.54 47.50 49.07 3,317,852 +1.18(+2.46%)
Feb 14, 2023 46.20 48.40 45.75 47.89 3,753,710 +1.21(+2.59%)
Feb 13, 2023 45.32 47.83 45.01 46.68 3,489,131 +1.58(+3.50%)
Feb 10, 2023 44.85 46.21 44.06 45.10 2,997,000 -0.06(-0.13%)
Feb 09, 2023 46.38 46.72 44.75 45.16 2,888,765 -0.67(-1.46%)
Feb 08, 2023 46.81 46.96 45.80 45.83 2,606,269 -0.94(-2.01%)
Feb 07, 2023 47.55 47.63 45.02 46.77 5,085,538 -1.40(-2.91%)
Feb 06, 2023 48.19 49.65 48.00 48.17 3,473,358 -0.56(-1.15%)
Feb 03, 2023 47.76 52.88 47.19 48.73 5,811,766 -0.67(-1.36%)
Feb 02, 2023 48.25 49.51 44.00 49.40 4,505,127 +2.38(+5.06%)
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.