Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 35.62 35.73 35.31 35.33 2,197,830 -0.20(-0.57%)
May 05, 2023 35.06 35.60 35.00 35.54 2,613,111 +0.26(+0.74%)
May 04, 2023 35.52 35.56 35.24 35.28 2,898,358 -0.12(-0.35%)
May 03, 2023 35.36 35.77 35.29 35.40 5,001,765 +0.47(+1.35%)
May 02, 2023 34.79 35.11 34.74 34.93 2,738,418 +0.14(+0.41%)
May 01, 2023 34.58 34.96 34.54 34.79 2,138,285 +0.16(+0.47%)
Apr 28, 2023 34.52 34.85 34.45 34.62 2,693,188 +0.02(+0.06%)
Apr 27, 2023 34.64 34.71 34.31 34.60 2,805,775 +0.08(+0.22%)
Apr 26, 2023 35.46 35.56 34.33 34.53 3,918,733 -0.94(-2.66%)
Apr 25, 2023 35.80 35.86 35.26 35.47 4,157,261 +0.25(+0.71%)
Apr 24, 2023 35.31 35.33 35.12 35.22 2,581,435 -0.06(-0.16%)
Apr 21, 2023 35.16 35.29 35.03 35.28 2,360,329 +0.24(+0.69%)
Apr 20, 2023 35.40 35.40 35.01 35.04 3,120,879 -0.45(-1.27%)
Apr 19, 2023 35.56 35.60 35.35 35.49 2,756,597 +0.14(+0.41%)
Apr 18, 2023 35.70 35.78 35.30 35.34 2,596,896 -0.59(-1.63%)
Apr 17, 2023 36.21 36.21 35.88 35.93 3,021,660 -0.37(-1.01%)
Apr 14, 2023 36.61 36.63 36.20 36.30 2,803,538 -0.53(-1.44%)
Apr 13, 2023 36.54 36.82 36.51 36.82 2,872,921 +0.59(+1.62%)
Apr 12, 2023 36.30 36.45 36.17 36.24 2,627,351 +0.35(+0.96%)
Apr 11, 2023 36.35 36.35 35.87 35.89 3,083,281 -0.50(-1.37%)
Apr 10, 2023 36.52 36.56 36.21 36.39 2,790,602 -0.12(-0.34%)
Apr 06, 2023 36.32 36.72 36.25 36.52 5,265,297 +0.53(+1.47%)
Apr 05, 2023 35.55 36.02 35.52 35.99 5,466,539 +0.86(+2.46%)
Apr 04, 2023 34.77 35.15 34.71 35.12 3,593,456 +0.58(+1.67%)
Apr 03, 2023 34.23 34.56 34.19 34.55 2,931,364 +0.36(+1.04%)
Mar 31, 2023 34.08 34.34 34.01 34.19 2,913,762 +0.30(+0.88%)
Mar 30, 2023 33.69 33.91 33.68 33.89 2,589,087 +0.20(+0.60%)
Mar 29, 2023 33.67 33.82 33.55 33.69 2,544,981 -0.04(-0.11%)
Mar 28, 2023 33.76 33.82 33.59 33.73 3,236,832 +0.06(+0.17%)
Mar 27, 2023 33.37 33.76 33.33 33.67 3,180,978 +0.63(+1.92%)
Mar 24, 2023 32.99 33.22 32.44 33.04 5,665,085 -0.81(-2.39%)
Mar 23, 2023 34.10 34.14 33.66 33.84 3,101,505 +0.31(+0.92%)
Mar 22, 2023 33.71 33.94 33.54 33.54 2,394,914 -0.14(-0.43%)
Mar 21, 2023 33.59 33.71 33.46 33.68 2,415,934 +0.12(+0.34%)
Mar 20, 2023 33.19 33.58 33.04 33.57 3,094,762 +0.83(+2.52%)
Mar 17, 2023 32.66 32.86 32.56 32.74 2,889,551 +0.24(+0.74%)
Mar 16, 2023 31.98 32.50 31.94 32.50 2,107,790 +0.23(+0.71%)
Mar 15, 2023 32.10 32.43 31.90 32.27 3,957,884 -0.13(-0.42%)
Mar 14, 2023 32.19 32.42 32.15 32.40 3,610,566 +0.19(+0.60%)
Mar 13, 2023 32.29 32.49 32.03 32.21 3,849,968 +0.02(+0.06%)
Mar 10, 2023 32.20 32.55 32.14 32.19 2,516,466 +0.00(+0.00%)
Mar 09, 2023 32.56 32.59 32.07 32.19 2,430,717 -0.09(-0.27%)
Mar 08, 2023 32.57 32.63 32.23 32.28 2,430,304 -0.42(-1.29%)
Mar 07, 2023 33.21 33.27 32.66 32.70 3,105,093 -0.40(-1.22%)
Mar 06, 2023 33.23 33.37 33.06 33.10 2,895,831 -0.20(-0.61%)
Mar 03, 2023 33.10 33.32 33.04 33.31 2,993,621 +0.08(+0.23%)
Mar 02, 2023 32.81 33.29 32.76 33.23 2,523,731 +0.31(+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.