Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 34.29 34.52 34.19 34.24 2,207,800 +0.13(+0.38%)
May 25, 2023 34.50 34.54 33.93 34.11 3,223,958 -0.58(-1.67%)
May 24, 2023 35.04 35.06 34.69 34.69 2,879,387 -0.73(-2.06%)
May 23, 2023 35.47 35.64 35.35 35.42 1,678,098 +0.07(+0.20%)
May 22, 2023 35.41 35.66 35.29 35.35 3,494,236 -0.26(-0.73%)
May 19, 2023 35.16 35.67 35.16 35.61 2,639,904 +0.40(+1.14%)
May 18, 2023 35.58 35.62 35.08 35.21 3,261,224 -0.58(-1.63%)
May 17, 2023 36.21 36.22 35.56 35.79 2,430,760 -0.33(-0.90%)
May 16, 2023 36.10 36.32 36.09 36.12 2,138,275 -0.31(-0.84%)
May 15, 2023 36.28 36.50 36.12 36.43 2,503,161 +0.25(+0.68%)
May 12, 2023 36.51 36.76 36.10 36.18 2,068,093 +0.25(+0.69%)
May 11, 2023 35.86 35.95 35.62 35.93 1,448,872 -0.25(-0.68%)
May 10, 2023 36.09 36.23 35.82 36.18 2,674,077 +0.08(+0.22%)
May 09, 2023 35.96 36.24 35.92 36.10 2,153,607 -0.32(-0.87%)
May 08, 2023 36.71 36.82 36.39 36.42 2,132,505 -0.21(-0.57%)
May 05, 2023 36.13 36.69 36.07 36.62 2,535,442 +0.27(+0.74%)
May 04, 2023 36.60 36.65 36.32 36.36 2,812,212 -0.13(-0.35%)
May 03, 2023 36.45 36.86 36.37 36.49 4,853,099 +0.49(+1.35%)
May 02, 2023 35.85 36.19 35.80 36.00 2,657,026 +0.15(+0.41%)
May 01, 2023 35.64 36.03 35.60 35.85 2,074,729 +0.17(+0.47%)
Apr 28, 2023 35.57 35.92 35.51 35.68 2,613,140 +0.02(+0.06%)
Apr 27, 2023 35.70 35.78 35.36 35.66 2,722,380 +0.08(+0.22%)
Apr 26, 2023 36.55 36.65 35.38 35.58 3,802,259 -0.97(-2.66%)
Apr 25, 2023 36.89 36.96 36.34 36.56 4,033,696 +0.26(+0.71%)
Apr 24, 2023 36.40 36.41 36.19 36.30 2,504,708 -0.06(-0.16%)
Apr 21, 2023 36.24 36.37 36.10 36.36 2,290,174 +0.25(+0.69%)
Apr 20, 2023 36.49 36.49 36.08 36.11 3,028,119 -0.47(-1.27%)
Apr 19, 2023 36.64 36.69 36.43 36.57 2,674,664 +0.15(+0.41%)
Apr 18, 2023 36.79 36.88 36.38 36.43 2,519,709 -0.60(-1.63%)
Apr 17, 2023 37.32 37.32 36.98 37.03 2,931,848 -0.38(-1.01%)
Apr 14, 2023 37.73 37.75 37.31 37.41 2,720,210 -0.54(-1.44%)
Apr 13, 2023 37.66 37.95 37.62 37.95 2,787,530 +0.60(+1.62%)
Apr 12, 2023 37.42 37.56 37.27 37.35 2,549,259 +0.36(+0.96%)
Apr 11, 2023 37.47 37.47 36.97 36.99 2,991,638 -0.51(-1.37%)
Apr 10, 2023 37.63 37.68 37.32 37.51 2,707,658 -0.13(-0.34%)
Apr 06, 2023 37.44 37.84 37.36 37.63 5,108,799 +0.54(+1.47%)
Apr 05, 2023 36.63 37.12 36.60 37.09 5,304,059 +0.89(+2.46%)
Apr 04, 2023 35.83 36.23 35.77 36.20 3,486,649 +0.59(+1.67%)
Apr 03, 2023 35.28 35.61 35.24 35.60 2,844,237 +0.37(+1.04%)
Mar 31, 2023 35.13 35.40 35.05 35.24 2,827,157 +0.31(+0.88%)
Mar 30, 2023 34.72 34.95 34.71 34.93 2,512,132 +0.21(+0.60%)
Mar 29, 2023 34.70 34.85 34.57 34.72 2,469,338 -0.04(-0.11%)
Mar 28, 2023 34.79 34.85 34.62 34.76 3,140,625 +0.06(+0.17%)
Mar 27, 2023 34.40 34.80 34.35 34.70 3,086,432 +0.65(+1.92%)
Mar 24, 2023 34.00 34.23 33.44 34.05 5,496,704 -0.83(-2.38%)
Mar 23, 2023 35.15 35.19 34.69 34.88 3,009,320 +0.32(+0.92%)
Mar 22, 2023 34.74 34.98 34.56 34.56 2,323,731 -0.15(-0.43%)
Mar 21, 2023 34.62 34.74 34.49 34.71 2,344,126 +0.12(+0.34%)
Mar 20, 2023 34.21 34.60 34.05 34.59 3,002,778 +0.85(+2.52%)
Mar 17, 2023 33.66 33.87 33.55 33.74 2,803,667 +0.25(+0.74%)
Mar 16, 2023 32.96 33.50 32.92 33.49 2,045,141 +0.24(+0.71%)
Mar 15, 2023 33.08 33.43 32.88 33.26 3,840,246 -0.14(-0.42%)
Mar 14, 2023 33.18 33.42 33.14 33.40 3,503,250 +0.20(+0.60%)
Mar 13, 2023 33.28 33.48 33.01 33.20 3,735,537 +0.02(+0.06%)
Mar 10, 2023 33.19 33.54 33.13 33.18 2,441,670 +0.00(+0.00%)
Mar 09, 2023 33.55 33.58 33.05 33.18 2,358,470 -0.09(-0.27%)
Mar 08, 2023 33.56 33.63 33.22 33.27 2,358,069 -0.44(-1.29%)
Mar 07, 2023 34.23 34.29 33.66 33.70 3,012,802 -0.42(-1.22%)
Mar 06, 2023 34.25 34.40 34.07 34.12 2,809,759 -0.21(-0.61%)
Mar 03, 2023 34.12 34.34 34.05 34.33 2,904,643 +0.08(+0.23%)
Mar 02, 2023 33.81 34.31 33.77 34.25 2,448,720 +0.32(+0.93%)
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.