Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 35.67 36.74 35.45 36.55 48,013,236 +0.97(+2.73%)
May 30, 2023 35.92 35.92 35.49 35.58 25,339,914 -0.57(-1.57%)
May 26, 2023 36.57 36.95 36.11 36.15 21,047,998 -0.22(-0.61%)
May 25, 2023 37.02 37.02 36.20 36.37 31,485,566 -0.77(-2.07%)
May 24, 2023 38.55 38.59 37.11 37.14 40,902,076 -0.97(-2.55%)
May 23, 2023 37.06 38.59 36.53 38.11 78,393,776 +0.86(+2.30%)
May 22, 2023 35.44 37.36 35.33 37.25 89,068,944 +1.90(+5.38%)
May 19, 2023 35.23 36.20 35.11 35.35 42,277,560 +0.28(+0.79%)
May 18, 2023 35.29 35.36 34.77 35.07 28,948,882 -0.26(-0.73%)
May 17, 2023 35.55 35.62 35.10 35.33 24,133,942 -0.25(-0.70%)
May 16, 2023 35.59 35.80 35.41 35.58 26,600,576 -0.14(-0.40%)
May 15, 2023 35.86 35.92 35.58 35.72 17,314,340 -0.18(-0.51%)
May 12, 2023 36.16 36.26 35.79 35.91 17,206,204 -0.22(-0.61%)
May 11, 2023 36.15 36.20 35.77 36.13 29,710,356 -0.30(-0.82%)
May 10, 2023 36.78 36.83 36.22 36.43 16,649,227 -0.17(-0.47%)
May 09, 2023 36.60 36.78 36.51 36.60 16,805,964 -0.18(-0.49%)
May 08, 2023 36.64 36.83 36.47 36.78 21,134,756 +0.17(+0.47%)
May 05, 2023 36.50 36.62 36.23 36.61 20,214,214 +0.25(+0.68%)
May 04, 2023 36.30 36.55 36.16 36.36 24,891,976 -0.21(-0.57%)
May 03, 2023 37.28 37.46 36.48 36.57 29,145,718 -0.58(-1.56%)
May 02, 2023 37.37 38.15 36.74 37.15 40,827,876 -0.14(-0.38%)
May 01, 2023 37.09 37.59 36.96 37.29 25,117,184 +0.30(+0.82%)
Apr 28, 2023 36.81 37.01 36.73 36.99 22,154,490 +0.14(+0.39%)
Apr 27, 2023 36.73 36.93 36.44 36.84 23,586,976 +0.10(+0.28%)
Apr 26, 2023 37.24 37.27 36.52 36.74 24,329,424 -0.67(-1.78%)
Apr 25, 2023 37.80 37.97 37.36 37.41 25,750,844 -0.55(-1.45%)
Apr 24, 2023 38.22 38.23 36.99 37.96 18,588,504 -0.29(-0.75%)
Apr 21, 2023 38.13 38.33 37.95 38.24 20,216,376 +0.34(+0.90%)
Apr 20, 2023 38.12 38.22 37.84 37.90 21,163,012 -0.37(-0.97%)
Apr 19, 2023 38.45 38.58 38.23 38.27 18,094,830 -0.29(-0.76%)
Apr 18, 2023 39.26 39.31 38.55 38.57 19,490,346 -0.60(-1.53%)
Apr 17, 2023 39.11 39.26 38.96 39.16 18,510,592 -0.01(-0.02%)
Apr 14, 2023 39.48 39.67 38.93 39.17 21,688,792 -0.27(-0.68%)
Apr 13, 2023 39.50 39.66 39.27 39.44 24,058,290 +0.10(+0.24%)
Apr 12, 2023 39.59 39.75 39.25 39.35 17,908,916 -0.40(-1.01%)
Apr 11, 2023 39.75 39.94 39.66 39.75 16,089,855 +0.06(+0.14%)
Apr 10, 2023 39.14 39.70 39.11 39.69 15,914,202 +0.22(+0.55%)
Apr 06, 2023 39.88 40.04 39.35 39.47 27,267,276 -0.05(-0.12%)
Apr 05, 2023 39.26 40.15 39.16 39.52 31,223,562 +0.62(+1.59%)
Apr 04, 2023 39.41 39.50 38.77 38.90 20,514,240 -0.43(-1.09%)
Apr 03, 2023 38.70 39.44 38.66 39.33 21,887,384 +0.52(+1.35%)
Mar 31, 2023 38.57 38.83 38.31 38.80 24,597,378 +0.40(+1.04%)
Mar 30, 2023 38.44 38.51 38.28 38.40 13,284,241 +0.12(+0.32%)
Mar 29, 2023 38.19 38.30 38.03 38.28 15,170,857 +0.25(+0.65%)
Mar 28, 2023 38.23 38.33 37.91 38.03 14,231,273 -0.22(-0.57%)
Mar 27, 2023 38.56 38.63 38.01 38.25 21,319,950 -0.16(-0.42%)
Mar 24, 2023 38.13 38.48 37.92 38.41 18,107,162 +0.20(+0.52%)
Mar 23, 2023 38.20 38.52 38.04 38.21 17,832,010 +0.16(+0.42%)
Mar 22, 2023 38.71 38.85 38.03 38.05 16,236,321 -0.62(-1.60%)
Mar 21, 2023 38.86 38.91 38.34 38.67 21,006,244 -0.14(-0.37%)
Mar 20, 2023 38.18 38.86 37.99 38.81 21,895,750 +0.68(+1.77%)
Mar 17, 2023 38.64 38.79 38.03 38.14 60,414,096 -0.26(-0.67%)
Mar 16, 2023 38.10 38.51 37.78 38.39 22,183,800 +0.09(+0.22%)
Mar 15, 2023 37.81 38.55 37.53 38.31 26,800,246 +0.36(+0.95%)
Mar 14, 2023 38.09 38.19 37.59 37.95 25,829,598 +0.04(+0.10%)
Mar 13, 2023 37.34 38.52 37.33 37.91 37,104,212 +0.45(+1.19%)
Mar 10, 2023 37.37 37.98 37.31 37.46 27,682,760 -0.07(-0.18%)
Mar 09, 2023 38.43 38.58 37.39 37.53 19,526,070 -0.63(-1.65%)
Mar 08, 2023 38.35 38.58 37.95 38.16 17,608,826 -0.21(-0.55%)
Mar 07, 2023 39.05 39.12 38.14 38.37 24,397,314 -0.73(-1.87%)
Mar 06, 2023 39.08 39.24 38.82 39.10 20,426,186 -0.04(-0.10%)
Mar 03, 2023 38.91 39.16 38.75 39.14 21,998,500 +0.50(+1.30%)
Mar 02, 2023 38.10 38.78 37.86 38.63 20,118,886 +0.42(+1.09%)
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.