Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 36.68 36.87 36.23 36.28 3,350,588 -0.23(-0.63%)
May 05, 2023 36.56 36.75 36.31 36.51 3,519,515 +0.59(+1.63%)
May 04, 2023 35.60 36.11 35.31 35.93 5,307,812 +0.38(+1.06%)
May 03, 2023 35.06 35.96 35.06 35.55 3,968,929 +0.27(+0.78%)
May 02, 2023 36.06 36.06 35.11 35.28 5,115,532 -0.91(-2.53%)
May 01, 2023 36.21 36.50 36.14 36.19 2,139,657 -0.18(-0.50%)
Apr 28, 2023 35.94 36.43 35.86 36.38 2,504,433 +0.41(+1.14%)
Apr 27, 2023 35.77 36.26 35.77 35.96 3,800,503 +0.17(+0.49%)
Apr 26, 2023 35.91 36.01 35.64 35.79 3,274,635 -0.11(-0.31%)
Apr 25, 2023 35.88 36.32 35.88 35.90 2,912,950 -0.16(-0.46%)
Apr 24, 2023 35.96 36.14 35.78 36.06 4,125,840 +0.10(+0.28%)
Apr 21, 2023 36.06 36.13 35.83 35.96 2,093,153 -0.05(-0.15%)
Apr 20, 2023 36.14 36.28 35.93 36.02 2,133,041 -0.36(-0.98%)
Apr 19, 2023 36.37 36.51 36.28 36.38 1,793,615 -0.17(-0.48%)
Apr 18, 2023 36.68 36.82 36.42 36.55 1,733,355 -0.09(-0.25%)
Apr 17, 2023 36.62 36.66 36.40 36.64 2,561,554 +0.01(+0.03%)
Apr 14, 2023 36.60 36.79 36.49 36.63 1,902,329 +0.00(+0.00%)
Apr 13, 2023 36.35 36.76 36.28 36.63 2,087,816 +0.31(+0.86%)
Apr 12, 2023 36.32 36.67 36.26 36.32 3,634,847 +0.08(+0.23%)
Apr 11, 2023 35.77 36.27 35.67 36.24 2,811,199 +0.49(+1.38%)
Apr 10, 2023 35.61 35.77 35.40 35.74 3,215,823 +0.08(+0.23%)
Apr 06, 2023 35.98 35.98 35.60 35.66 2,026,440 -0.25(-0.69%)
Apr 05, 2023 35.65 35.98 35.56 35.91 2,406,277 +0.33(+0.93%)
Apr 04, 2023 35.73 35.80 35.25 35.58 2,679,492 -0.11(-0.31%)
Apr 03, 2023 35.51 35.73 35.30 35.69 4,213,307 +0.79(+2.25%)
Mar 31, 2023 34.88 35.19 34.75 34.90 2,943,725 +0.06(+0.18%)
Mar 30, 2023 34.92 34.99 34.66 34.84 3,472,007 +0.23(+0.66%)
Mar 29, 2023 33.99 34.63 33.96 34.61 4,448,946 +1.01(+2.99%)
Mar 28, 2023 33.62 33.90 33.51 33.60 5,374,043 -0.08(-0.24%)
Mar 27, 2023 33.84 33.85 33.48 33.69 2,544,683 +0.08(+0.25%)
Mar 24, 2023 33.00 33.63 32.77 33.60 3,586,926 +0.26(+0.77%)
Mar 23, 2023 33.62 33.95 33.18 33.35 4,611,988 -0.15(-0.44%)
Mar 22, 2023 34.07 34.31 33.46 33.49 5,244,084 -0.43(-1.27%)
Mar 21, 2023 34.20 34.41 33.80 33.92 3,875,845 -0.06(-0.19%)
Mar 20, 2023 33.44 34.18 33.43 33.99 4,951,499 +0.54(+1.61%)
Mar 17, 2023 33.79 33.85 33.22 33.45 4,799,912 -0.42(-1.24%)
Mar 16, 2023 33.20 33.87 33.08 33.87 5,787,075 +0.39(+1.18%)
Mar 15, 2023 34.34 34.34 33.03 33.48 8,311,947 -1.52(-4.34%)
Mar 14, 2023 35.12 35.51 34.66 34.99 3,810,767 +0.02(+0.05%)
Mar 13, 2023 34.33 35.15 34.24 34.98 7,866,030 +0.36(+1.03%)
Mar 10, 2023 34.92 35.05 34.40 34.62 4,212,318 -0.14(-0.40%)
Mar 09, 2023 35.22 35.58 34.70 34.76 4,517,022 -0.37(-1.04%)
Mar 08, 2023 35.00 35.31 34.93 35.12 3,137,063 +0.05(+0.16%)
Mar 07, 2023 35.55 35.55 34.81 35.07 6,054,944 -0.45(-1.26%)
Mar 06, 2023 35.59 35.63 35.36 35.52 3,203,184 -0.04(-0.10%)
Mar 03, 2023 35.32 35.65 35.29 35.55 3,416,890 +0.18(+0.52%)
Mar 02, 2023 34.86 35.42 34.65 35.37 3,875,949 +0.59(+1.71%)
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.