Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 33797 34105 33728 34098 3,582,686 +272.00(+0.80%)
Apr 27, 2023 33382 33860 33375 33826 3,425,903 +524.30(+1.57%)
Apr 26, 2023 33596 33646 33236 33302 3,239,503 -228.90(-0.68%)
Apr 25, 2023 33828 33876 33525 33531 2,974,981 -344.60(-1.02%)
Apr 24, 2023 33805 33891 33726 33875 2,520,840 +66.40(+0.20%)
Apr 21, 2023 33794 33859 33689 33809 2,950,050 +22.40(+0.07%)
Apr 20, 2023 33741 33875 33678 33787 3,078,420 -110.40(-0.33%)
Apr 19, 2023 33890 33958 33815 33897 2,523,889 -79.60(-0.23%)
Apr 18, 2023 33965 34019 33792 33977 2,535,216 -10.60(-0.03%)
Apr 17, 2023 33930 33991 33797 33987 2,345,064 +100.70(+0.30%)
Apr 14, 2023 33982 34083 33731 33886 2,767,213 -143.20(-0.42%)
Apr 13, 2023 33669 34055 33605 34030 2,725,479 +383.20(+1.14%)
Apr 12, 2023 33764 33895 33593 33646 2,529,103 -38.30(-0.11%)
Apr 11, 2023 33587 33781 33587 33685 2,402,608 +98.30(+0.29%)
Apr 10, 2023 33425 33590 33343 33586 2,312,670 +101.20(+0.30%)
Apr 06, 2023 33485 33485 33485 33485 2,569,536 +2.60(+0.01%)
Apr 05, 2023 33395 33544 33376 33483 2,866,287 +80.30(+0.24%)
Apr 04, 2023 33595 33635 33276 33402 2,832,007 -198.70(-0.59%)
Apr 03, 2023 33246 33633 33246 33601 3,115,888 +327.00(+0.98%)
Mar 31, 2023 32902 33291 32902 33274 3,539,876 +415.10(+1.26%)
Mar 30, 2023 32807 32906 32683 32859 2,835,390 +141.40(+0.43%)
Mar 29, 2023 32566 32728 32540 32718 3,103,964 +323.40(+1.00%)
Mar 28, 2023 32435 32551 32296 32394 2,479,766 -37.90(-0.12%)
Mar 27, 2023 32277 32564 32277 32432 2,876,815 +194.60(+0.60%)
Mar 24, 2023 32038 32257 31805 32238 3,172,841 +132.30(+0.41%)
Mar 23, 2023 32102 32512 31865 32105 3,349,370 +75.10(+0.23%)
Mar 22, 2023 32570 32762 32020 32030 3,259,827 -530.50(-1.63%)
Mar 21, 2023 32421 32594 32346 32561 3,623,088 +316.00(+0.98%)
Mar 20, 2023 31872 32280 31872 32245 3,592,832 +382.60(+1.20%)
Mar 17, 2023 32217 32217 31729 31862 7,223,052 -384.60(-1.19%)
Mar 16, 2023 31828 32282 31572 32247 4,399,996 +372.00(+1.17%)
Mar 15, 2023 31667 31906 31430 31875 4,204,160 -280.80(-0.87%)
Mar 14, 2023 32055 32307 31805 32155 3,914,440 +336.30(+1.06%)
Mar 13, 2023 31640 32240 31625 31819 4,316,011 -90.50(-0.28%)
Mar 10, 2023 32185 32422 31783 31910 4,002,424 -345.30(-1.07%)
Mar 09, 2023 32877 32990 32191 32255 3,156,540 -543.50(-1.66%)
Mar 08, 2023 32872 32903 32613 32798 2,416,108 -58.10(-0.18%)
Mar 07, 2023 33428 33453 32838 32856 2,988,235 -574.90(-1.72%)
Mar 06, 2023 33425 33572 33384 33431 3,291,713 +40.40(+0.12%)
Mar 03, 2023 33076 33406 33008 33391 3,029,462 +387.40(+1.17%)
Mar 02, 2023 32781 33083 32666 33004 3,173,178 +341.80(+1.05%)
Mar 01, 2023 32656 32746 32501 32662 2,920,758 +5.10(+0.02%)
Feb 28, 2023 32874 32874 32636 32657 3,045,401 -232.40(-0.71%)
Feb 27, 2023 32906 33189 32814 32889 2,436,031 +72.20(+0.22%)
Feb 24, 2023 32999 32999 32644 32817 2,771,250 -337.00(-1.02%)
Feb 23, 2023 33175 33272 32796 33154 2,849,175 +108.80(+0.33%)
Feb 22, 2023 33169 33246 32948 33045 3,212,315 -84.50(-0.26%)
Feb 21, 2023 33700 33700 33116 33130 3,523,153 -697.10(-2.06%)
Feb 17, 2023 33677 33847 33518 33827 3,037,840 +129.80(+0.39%)
Feb 16, 2023 33992 34041 33687 33697 3,162,910 -431.20(-1.26%)
Feb 15, 2023 34009 34130 33833 34128 2,671,935 +38.80(+0.11%)
Feb 14, 2023 34194 34332 33827 34089 2,887,769 -156.60(-0.46%)
Feb 13, 2023 33887 34250 33887 34246 3,027,395 +376.60(+1.11%)
Feb 10, 2023 33672 33897 33592 33869 2,898,215 +169.40(+0.50%)
Feb 09, 2023 34106 34253 33607 33700 3,469,956 -249.10(-0.73%)
Feb 08, 2023 34133 34162 33900 33949 3,184,985 -207.70(-0.61%)
Feb 07, 2023 33770 34240 33634 34157 3,609,565 +265.70(+0.78%)
Feb 06, 2023 33874 33963 33684 33891 2,935,304 -35.00(-0.10%)
Feb 03, 2023 33926 34180 33814 33926 4,256,157 -127.90(-0.38%)
Feb 02, 2023 34129 34145 33815 34054 4,285,691 -39.10(-0.11%)
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.