Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 35.60 35.79 35.44 35.73 21,754,002 +0.17(+0.47%)
May 05, 2023 35.46 35.57 35.19 35.56 20,806,488 +0.24(+0.68%)
May 04, 2023 35.27 35.51 35.13 35.32 25,621,308 -0.20(-0.57%)
May 03, 2023 36.22 36.40 35.44 35.53 29,999,684 -0.56(-1.56%)
May 02, 2023 36.30 37.07 35.69 36.09 42,024,128 -0.14(-0.38%)
May 01, 2023 36.04 36.52 35.91 36.23 25,853,114 +0.30(+0.82%)
Apr 28, 2023 35.76 35.95 35.68 35.93 22,803,614 +0.14(+0.39%)
Apr 27, 2023 35.68 35.88 35.40 35.80 24,278,072 +0.10(+0.28%)
Apr 26, 2023 36.18 36.21 35.48 35.69 25,042,274 -0.65(-1.78%)
Apr 25, 2023 36.73 36.89 36.30 36.34 26,505,340 -0.54(-1.45%)
Apr 24, 2023 37.14 37.14 35.94 36.88 19,133,144 -0.28(-0.75%)
Apr 21, 2023 37.04 37.24 36.87 37.15 20,808,714 +0.33(+0.90%)
Apr 20, 2023 37.03 37.14 36.77 36.82 21,783,086 -0.36(-0.97%)
Apr 19, 2023 37.36 37.48 37.14 37.18 18,625,006 -0.29(-0.76%)
Apr 18, 2023 38.14 38.19 37.45 37.47 20,061,410 -0.58(-1.53%)
Apr 17, 2023 37.99 38.14 37.85 38.05 19,052,950 -0.01(-0.02%)
Apr 14, 2023 38.35 38.54 37.82 38.06 22,324,272 -0.26(-0.68%)
Apr 13, 2023 38.37 38.53 38.16 38.32 24,763,194 +0.09(+0.24%)
Apr 12, 2023 38.47 38.61 38.13 38.23 18,433,646 -0.39(-1.01%)
Apr 11, 2023 38.62 38.80 38.53 38.61 16,561,286 +0.06(+0.14%)
Apr 10, 2023 38.02 38.57 37.99 38.56 16,380,486 +0.21(+0.55%)
Apr 06, 2023 38.74 38.90 38.23 38.35 28,066,204 -0.05(-0.12%)
Apr 05, 2023 38.15 39.01 38.04 38.39 32,138,408 +0.60(+1.59%)
Apr 04, 2023 38.29 38.37 37.66 37.79 21,115,304 -0.42(-1.09%)
Apr 03, 2023 37.60 38.32 37.56 38.21 22,528,688 +0.51(+1.35%)
Mar 31, 2023 37.47 37.73 37.22 37.70 25,318,078 +0.39(+1.04%)
Mar 30, 2023 37.35 37.41 37.19 37.31 13,673,467 +0.12(+0.32%)
Mar 29, 2023 37.11 37.21 36.95 37.19 15,615,361 +0.24(+0.65%)
Mar 28, 2023 37.14 37.24 36.83 36.95 14,648,247 -0.21(-0.57%)
Mar 27, 2023 37.46 37.53 36.93 37.16 21,944,622 -0.16(-0.42%)
Mar 24, 2023 37.04 37.38 36.84 37.32 18,637,700 +0.19(+0.52%)
Mar 23, 2023 37.12 37.42 36.96 37.13 18,354,486 +0.16(+0.42%)
Mar 22, 2023 37.61 37.75 36.95 36.97 16,712,043 -0.60(-1.60%)
Mar 21, 2023 37.75 37.80 37.25 37.57 21,621,728 -0.14(-0.37%)
Mar 20, 2023 37.09 37.75 36.90 37.71 22,537,292 +0.66(+1.77%)
Mar 17, 2023 37.54 37.69 36.95 37.05 62,184,220 -0.25(-0.67%)
Mar 16, 2023 37.02 37.41 36.70 37.30 22,833,784 +0.08(+0.22%)
Mar 15, 2023 36.74 37.45 36.46 37.22 27,585,490 +0.35(+0.95%)
Mar 14, 2023 37.01 37.10 36.52 36.87 26,586,402 +0.04(+0.10%)
Mar 13, 2023 36.28 37.43 36.27 36.83 38,191,360 +0.43(+1.19%)
Mar 10, 2023 36.30 36.90 36.25 36.40 28,493,862 -0.06(-0.18%)
Mar 09, 2023 37.34 37.49 36.32 36.46 20,098,180 -0.61(-1.64%)
Mar 08, 2023 37.26 37.48 36.87 37.07 18,124,762 -0.20(-0.55%)
Mar 07, 2023 37.94 38.00 37.05 37.27 25,112,154 -0.71(-1.87%)
Mar 06, 2023 37.97 38.12 37.72 37.99 21,024,672 -0.04(-0.10%)
Mar 03, 2023 37.80 38.05 37.64 38.02 22,643,052 +0.49(+1.30%)
Mar 02, 2023 37.02 37.68 36.78 37.53 20,708,366 +0.41(+1.09%)
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.