Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 35.44 35.63 35.20 35.55 6,289,960 +0.19(+0.54%)
May 25, 2023 35.27 35.41 34.99 35.36 10,845,664 -0.68(-1.89%)
May 24, 2023 36.02 36.22 35.69 36.04 8,475,679 -0.14(-0.39%)
May 23, 2023 36.19 36.49 36.05 36.18 7,124,034 +0.29(+0.81%)
May 22, 2023 35.71 36.09 35.68 35.89 6,355,301 -0.14(-0.39%)
May 19, 2023 36.25 36.40 35.87 36.03 8,654,004 +0.07(+0.19%)
May 18, 2023 36.22 36.22 35.57 35.96 10,476,479 -0.04(-0.11%)
May 17, 2023 35.99 36.21 35.66 36.00 8,233,590 +0.46(+1.29%)
May 16, 2023 35.87 36.07 35.45 35.54 7,749,214 -0.65(-1.80%)
May 15, 2023 36.19 36.37 35.92 36.19 8,604,608 +0.38(+1.06%)
May 12, 2023 36.34 36.45 35.69 35.81 8,233,462 -0.16(-0.44%)
May 11, 2023 35.70 35.99 35.50 35.97 7,754,327 -0.38(-1.05%)
May 10, 2023 36.73 36.77 36.09 36.35 7,707,847 -0.24(-0.65%)
May 09, 2023 36.26 36.85 36.19 36.59 8,668,655 -0.04(-0.11%)
May 08, 2023 37.03 37.08 36.56 36.63 7,622,115 -0.10(-0.27%)
May 05, 2023 36.67 37.01 36.66 36.73 9,752,313 +1.01(+2.82%)
May 04, 2023 35.75 36.02 35.31 35.72 14,737,212 -0.35(-0.96%)
May 03, 2023 36.03 36.46 35.95 36.07 13,370,419 -0.32(-0.87%)
May 02, 2023 36.96 36.98 35.87 36.38 21,702,070 -3.20(-8.07%)
May 01, 2023 39.55 39.98 39.41 39.58 6,767,953 -0.27(-0.67%)
Apr 28, 2023 38.96 40.02 38.81 39.85 8,275,071 +0.93(+2.39%)
Apr 27, 2023 38.67 39.05 38.59 38.92 5,754,817 -0.08(-0.20%)
Apr 26, 2023 39.51 39.57 38.85 38.99 7,250,450 -0.15(-0.38%)
Apr 25, 2023 39.41 39.43 38.72 39.14 9,408,312 -0.52(-1.32%)
Apr 24, 2023 39.00 39.80 38.98 39.67 6,799,608 +0.45(+1.16%)
Apr 21, 2023 38.95 39.22 38.90 39.21 7,497,231 -0.22(-0.55%)
Apr 20, 2023 39.01 39.44 39.00 39.43 5,576,631 -0.20(-0.50%)
Apr 19, 2023 39.37 39.64 39.21 39.63 7,105,904 -0.58(-1.45%)
Apr 18, 2023 39.91 40.26 39.82 40.21 5,277,390 +0.22(+0.54%)
Apr 17, 2023 40.22 40.23 39.84 39.99 6,229,464 -0.15(-0.37%)
Apr 14, 2023 40.01 40.18 39.78 40.14 5,983,304 +0.12(+0.30%)
Apr 13, 2023 39.93 40.08 39.82 40.02 4,416,107 +0.26(+0.65%)
Apr 12, 2023 39.89 40.06 39.70 39.77 6,893,012 +0.34(+0.85%)
Apr 11, 2023 39.58 39.68 39.38 39.43 5,510,725 +0.16(+0.40%)
Apr 10, 2023 39.05 39.42 38.96 39.27 4,410,961 +0.19(+0.48%)
Apr 06, 2023 39.38 39.44 39.02 39.08 8,994,047 -0.38(-0.95%)
Apr 05, 2023 39.53 39.61 39.01 39.46 12,292,291 +0.55(+1.42%)
Apr 04, 2023 39.49 39.50 38.72 38.91 8,680,494 -0.41(-1.03%)
Apr 03, 2023 39.44 39.68 39.09 39.31 11,985,221 +1.78(+4.74%)
Mar 31, 2023 37.57 37.69 37.33 37.53 6,933,057 -0.04(-0.11%)
Mar 30, 2023 37.77 37.81 37.47 37.57 6,696,845 +0.29(+0.77%)
Mar 29, 2023 37.39 37.40 37.12 37.28 7,896,236 +0.26(+0.69%)
Mar 28, 2023 36.84 37.31 36.73 37.03 8,569,331 +0.54(+1.49%)
Mar 27, 2023 36.13 36.71 35.85 36.48 9,517,788 +0.99(+2.79%)
Mar 24, 2023 35.25 35.63 34.79 35.49 11,264,579 -0.59(-1.64%)
Mar 23, 2023 36.59 36.85 35.81 36.09 9,991,583 -0.34(-0.92%)
Mar 22, 2023 36.47 37.05 36.40 36.42 8,842,100 -0.20(-0.54%)
Mar 21, 2023 36.70 36.86 36.20 36.62 9,572,986 +1.21(+3.41%)
Mar 20, 2023 35.33 35.77 35.13 35.41 10,788,101 +0.62(+1.79%)
Mar 17, 2023 35.14 35.30 34.40 34.79 11,260,857 -0.45(-1.26%)
Mar 16, 2023 34.03 35.29 33.77 35.24 16,281,125 -0.23(-0.64%)
Mar 15, 2023 35.68 36.05 34.61 35.46 18,896,500 -2.37(-6.27%)
Mar 14, 2023 37.64 38.48 37.43 37.84 8,842,976 +0.24(+0.63%)
Mar 13, 2023 37.09 38.19 36.97 37.60 13,522,518 -0.99(-2.56%)
Mar 10, 2023 39.07 39.43 38.49 38.59 7,711,592 -0.33(-0.84%)
Mar 09, 2023 39.31 39.62 38.82 38.92 6,064,729 -0.32(-0.81%)
Mar 08, 2023 39.31 39.68 38.92 39.23 6,318,384 -0.14(-0.35%)
Mar 07, 2023 39.68 39.75 39.15 39.37 7,056,787 -0.61(-1.53%)
Mar 06, 2023 39.80 40.11 39.67 39.98 7,792,999 +0.20(+0.50%)
Mar 03, 2023 38.86 39.87 38.85 39.79 6,907,625 -0.04(-0.10%)
Mar 02, 2023 39.47 39.95 39.38 39.83 6,026,851 +0.33(+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.