Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 36.07 36.20 35.85 35.88 5,139,367 -0.03(-0.08%)
May 25, 2023 36.46 36.46 35.80 35.91 5,057,972 -0.69(-1.89%)
May 24, 2023 36.68 36.83 36.47 36.60 3,621,314 -0.11(-0.30%)
May 23, 2023 36.98 37.00 36.60 36.71 3,349,979 -0.16(-0.43%)
May 22, 2023 37.02 37.14 36.78 36.87 3,637,457 -0.22(-0.59%)
May 19, 2023 37.17 37.34 36.92 37.09 2,756,482 +0.04(+0.11%)
May 18, 2023 37.00 37.16 36.62 37.05 3,984,638 -0.14(-0.38%)
May 17, 2023 37.30 37.44 37.06 37.19 3,258,140 +0.06(+0.16%)
May 16, 2023 38.43 38.62 37.12 37.13 5,731,803 -1.51(-3.91%)
May 15, 2023 38.59 38.73 38.21 38.64 3,045,679 +0.20(+0.52%)
May 12, 2023 38.82 38.99 38.35 38.44 4,798,391 +0.51(+1.33%)
May 11, 2023 38.01 38.03 37.59 37.93 5,930,875 -0.22(-0.58%)
May 10, 2023 38.58 38.65 37.90 38.16 2,295,054 -0.12(-0.33%)
May 09, 2023 38.05 38.44 37.94 38.28 2,584,254 +0.17(+0.45%)
May 08, 2023 38.52 38.72 38.05 38.11 3,190,294 -0.24(-0.63%)
May 05, 2023 38.40 38.60 38.13 38.35 3,351,139 +0.62(+1.63%)
May 04, 2023 37.39 37.93 37.08 37.73 5,053,883 +0.39(+1.05%)
May 03, 2023 36.82 37.77 36.82 37.34 3,779,053 +0.29(+0.78%)
May 02, 2023 37.87 37.87 36.88 37.05 4,870,802 -0.96(-2.53%)
May 01, 2023 38.03 38.34 37.96 38.01 2,037,295 -0.19(-0.50%)
Apr 28, 2023 37.74 38.26 37.67 38.20 2,384,620 +0.43(+1.14%)
Apr 27, 2023 37.57 38.08 37.57 37.77 3,618,685 +0.18(+0.49%)
Apr 26, 2023 37.71 37.82 37.44 37.59 3,117,975 -0.12(-0.31%)
Apr 25, 2023 37.68 38.15 37.68 37.70 2,773,593 -0.17(-0.46%)
Apr 24, 2023 37.77 37.96 37.57 37.88 3,928,457 +0.11(+0.28%)
Apr 21, 2023 37.88 37.94 37.63 37.77 1,993,016 -0.06(-0.15%)
Apr 20, 2023 37.95 38.10 37.73 37.83 2,030,995 -0.37(-0.98%)
Apr 19, 2023 38.19 38.35 38.11 38.20 1,707,807 -0.18(-0.48%)
Apr 18, 2023 38.52 38.66 38.25 38.39 1,650,430 -0.10(-0.25%)
Apr 17, 2023 38.46 38.51 38.23 38.48 2,439,008 +0.01(+0.02%)
Apr 14, 2023 38.44 38.64 38.33 38.47 1,811,321 +0.00(+0.00%)
Apr 13, 2023 38.17 38.61 38.10 38.47 1,987,934 +0.33(+0.86%)
Apr 12, 2023 38.15 38.51 38.08 38.15 3,460,954 +0.09(+0.23%)
Apr 11, 2023 37.57 38.09 37.46 38.06 2,676,710 +0.52(+1.38%)
Apr 10, 2023 37.40 37.57 37.18 37.54 3,061,977 +0.09(+0.23%)
Apr 06, 2023 37.79 37.79 37.39 37.45 1,929,494 -0.26(-0.69%)
Apr 05, 2023 37.44 37.79 37.35 37.71 2,291,160 +0.35(+0.93%)
Apr 04, 2023 37.52 37.60 37.02 37.37 2,551,304 -0.12(-0.31%)
Apr 03, 2023 37.29 37.52 37.07 37.48 4,011,740 +0.83(+2.25%)
Mar 31, 2023 36.64 36.95 36.50 36.66 2,802,896 +0.07(+0.18%)
Mar 30, 2023 36.68 36.75 36.40 36.59 3,305,904 +0.24(+0.66%)
Mar 29, 2023 35.70 36.37 35.67 36.35 4,236,106 +1.06(+2.99%)
Mar 28, 2023 35.31 35.60 35.20 35.29 5,116,946 -0.09(-0.24%)
Mar 27, 2023 35.54 35.55 35.17 35.38 2,422,944 +0.09(+0.25%)
Mar 24, 2023 34.66 35.32 34.42 35.29 3,415,325 +0.27(+0.77%)
Mar 23, 2023 35.31 35.66 34.85 35.02 4,391,348 -0.15(-0.44%)
Mar 22, 2023 35.78 36.03 35.14 35.18 4,993,204 -0.45(-1.27%)
Mar 21, 2023 35.92 36.14 35.50 35.63 3,690,422 -0.07(-0.19%)
Mar 20, 2023 35.12 35.90 35.11 35.70 4,714,617 +0.57(+1.61%)
Mar 17, 2023 35.48 35.55 34.89 35.13 4,570,281 -0.44(-1.24%)
Mar 16, 2023 34.87 35.57 34.74 35.57 5,510,218 +0.41(+1.18%)
Mar 15, 2023 36.06 36.06 34.69 35.16 7,914,299 -1.59(-4.34%)
Mar 14, 2023 36.89 37.30 36.40 36.75 3,628,458 +0.02(+0.05%)
Mar 13, 2023 36.05 36.92 35.96 36.73 7,489,715 +0.37(+1.03%)
Mar 10, 2023 36.68 36.81 36.13 36.36 4,010,798 -0.14(-0.39%)
Mar 09, 2023 36.99 37.37 36.44 36.50 4,300,925 -0.38(-1.04%)
Mar 08, 2023 36.76 37.09 36.68 36.89 2,986,984 +0.06(+0.16%)
Mar 07, 2023 37.34 37.34 36.56 36.83 5,765,272 -0.47(-1.26%)
Mar 06, 2023 37.38 37.43 37.13 37.30 3,049,942 -0.04(-0.10%)
Mar 03, 2023 37.10 37.44 37.06 37.34 3,253,424 +0.19(+0.52%)
Mar 02, 2023 36.61 37.19 36.39 37.15 3,690,521 +0.62(+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.