Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 35.70 35.75 35.25 35.32 7,905,408 -0.10(-0.27%)
May 05, 2023 35.36 35.68 35.35 35.41 10,114,780 +0.97(+2.82%)
May 04, 2023 34.47 34.73 34.05 34.44 15,284,953 -0.33(-0.96%)
May 03, 2023 34.74 35.16 34.66 34.77 13,867,361 -0.31(-0.87%)
May 02, 2023 35.63 35.65 34.59 35.08 22,508,676 -3.08(-8.07%)
May 01, 2023 38.13 38.55 38.00 38.16 7,019,500 -0.26(-0.67%)
Apr 28, 2023 37.57 38.59 37.42 38.42 8,582,633 +0.90(+2.39%)
Apr 27, 2023 37.28 37.65 37.21 37.52 5,968,707 -0.08(-0.20%)
Apr 26, 2023 38.09 38.15 37.45 37.60 7,519,930 -0.14(-0.38%)
Apr 25, 2023 38.00 38.02 37.33 37.74 9,757,993 -0.51(-1.32%)
Apr 24, 2023 37.61 38.37 37.59 38.25 7,052,331 +0.44(+1.16%)
Apr 21, 2023 37.56 37.82 37.50 37.81 7,775,882 -0.21(-0.55%)
Apr 20, 2023 37.62 38.03 37.61 38.02 5,783,899 -0.19(-0.50%)
Apr 19, 2023 37.96 38.22 37.81 38.21 7,370,010 -0.56(-1.45%)
Apr 18, 2023 38.48 38.81 38.39 38.77 5,473,537 +0.21(+0.54%)
Apr 17, 2023 38.78 38.79 38.41 38.56 6,460,996 -0.14(-0.37%)
Apr 14, 2023 38.58 38.74 38.36 38.70 6,205,686 +0.11(+0.30%)
Apr 13, 2023 38.50 38.64 38.39 38.59 4,580,241 +0.25(+0.65%)
Apr 12, 2023 38.47 38.63 38.27 38.34 7,149,206 +0.32(+0.85%)
Apr 11, 2023 38.16 38.26 37.96 38.02 5,715,543 +0.15(+0.40%)
Apr 10, 2023 37.65 38.01 37.57 37.86 4,574,904 +0.18(+0.48%)
Apr 06, 2023 37.97 38.03 37.62 37.68 9,328,331 -0.36(-0.95%)
Apr 05, 2023 38.11 38.19 37.62 38.05 12,749,162 +0.53(+1.42%)
Apr 04, 2023 38.07 38.08 37.33 37.51 9,003,125 -0.39(-1.03%)
Apr 03, 2023 38.03 38.26 37.69 37.90 12,430,678 +1.72(+4.74%)
Mar 31, 2023 36.22 36.34 35.99 36.19 7,190,740 -0.04(-0.11%)
Mar 30, 2023 36.41 36.45 36.13 36.22 6,945,748 +0.28(+0.77%)
Mar 29, 2023 36.05 36.06 35.79 35.95 8,189,717 +0.25(+0.69%)
Mar 28, 2023 35.52 35.98 35.41 35.70 8,887,829 +0.52(+1.49%)
Mar 27, 2023 34.83 35.39 34.56 35.17 9,871,538 +0.95(+2.79%)
Mar 24, 2023 33.98 34.35 33.54 34.22 11,683,252 -0.57(-1.64%)
Mar 23, 2023 35.28 35.53 34.53 34.79 10,362,942 -0.32(-0.92%)
Mar 22, 2023 35.17 35.72 35.09 35.12 9,170,736 -0.19(-0.54%)
Mar 21, 2023 35.38 35.54 34.90 35.31 9,928,788 +1.16(+3.41%)
Mar 20, 2023 34.07 34.49 33.87 34.14 11,189,065 +0.60(+1.79%)
Mar 17, 2023 33.88 34.03 33.17 33.54 11,679,392 -0.43(-1.26%)
Mar 16, 2023 32.81 34.02 32.56 33.97 16,886,230 -0.22(-0.64%)
Mar 15, 2023 34.40 34.76 33.37 34.19 19,598,830 -2.29(-6.27%)
Mar 14, 2023 36.29 37.10 36.09 36.48 9,171,645 +0.23(+0.63%)
Mar 13, 2023 35.76 36.82 35.64 36.25 14,025,112 -0.95(-2.56%)
Mar 10, 2023 37.67 38.02 37.11 37.21 7,998,211 -0.31(-0.84%)
Mar 09, 2023 37.90 38.20 37.43 37.52 6,290,139 -0.31(-0.81%)
Mar 08, 2023 37.90 38.26 37.52 37.83 6,553,221 -0.13(-0.35%)
Mar 07, 2023 38.26 38.32 37.75 37.96 7,319,069 -0.59(-1.53%)
Mar 06, 2023 38.37 38.67 38.25 38.55 8,082,643 +0.19(+0.50%)
Mar 03, 2023 37.46 38.44 37.45 38.36 7,164,362 -0.04(-0.10%)
Mar 02, 2023 38.05 38.52 37.97 38.40 6,250,852 +0.31(+0.83%)
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.