Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 37.84 38.09 37.48 37.97 55,602,644 +0.18(+0.49%)
May 30, 2023 37.75 38.36 37.72 37.79 25,196,548 -0.31(-0.81%)
May 26, 2023 37.89 38.28 37.72 38.10 37,121,504 +0.38(+1.00%)
May 25, 2023 38.09 38.46 37.63 37.72 29,114,494 -0.86(-2.23%)
May 24, 2023 39.09 39.16 38.48 38.58 21,715,840 -0.39(-0.99%)
May 23, 2023 39.76 40.04 38.95 38.96 20,306,492 -0.83(-2.09%)
May 22, 2023 40.04 40.20 39.72 39.79 14,065,682 +0.06(+0.15%)
May 19, 2023 40.05 40.13 39.54 39.74 18,372,766 -0.13(-0.31%)
May 18, 2023 38.43 39.91 38.42 39.86 19,490,328 +0.98(+2.53%)
May 17, 2023 38.46 39.05 38.33 38.88 13,624,627 +0.53(+1.38%)
May 16, 2023 38.68 38.77 38.15 38.35 12,781,239 -0.44(-1.14%)
May 15, 2023 38.96 39.08 38.66 38.79 13,980,014 -0.01(-0.02%)
May 12, 2023 39.03 39.14 38.61 38.80 17,790,646 -0.15(-0.40%)
May 11, 2023 38.39 39.10 38.39 38.95 19,693,962 +0.49(+1.28%)
May 10, 2023 38.53 38.53 37.90 38.46 19,902,142 +0.23(+0.61%)
May 09, 2023 38.99 39.08 38.18 38.23 24,165,632 -0.94(-2.39%)
May 08, 2023 39.11 39.37 38.85 39.17 16,946,134 +0.15(+0.40%)
May 05, 2023 39.15 39.21 38.45 39.01 19,623,616 +0.20(+0.52%)
May 04, 2023 39.34 39.35 38.61 38.81 15,692,986 -0.65(-1.64%)
May 03, 2023 39.91 40.07 39.38 39.46 20,304,180 -0.30(-0.75%)
May 02, 2023 40.07 40.18 39.09 39.76 21,739,928 -0.42(-1.06%)
May 01, 2023 40.53 40.53 40.07 40.18 17,863,138 +0.26(+0.65%)
Apr 28, 2023 38.64 39.97 38.59 39.92 25,735,724 +1.06(+2.73%)
Apr 27, 2023 36.38 39.01 36.28 38.86 32,724,610 +3.62(+10.27%)
Apr 26, 2023 35.39 35.65 35.11 35.24 20,862,278 -0.37(-1.03%)
Apr 25, 2023 35.67 35.83 35.46 35.61 18,846,156 -0.30(-0.83%)
Apr 24, 2023 36.35 36.41 35.77 35.91 13,849,587 -0.51(-1.40%)
Apr 21, 2023 36.47 36.53 36.19 36.42 14,176,468 +0.01(+0.03%)
Apr 20, 2023 36.71 36.83 36.26 36.41 14,869,075 -0.52(-1.41%)
Apr 19, 2023 36.70 37.08 36.65 36.93 13,887,961 +0.00(+0.00%)
Apr 18, 2023 37.49 37.69 36.62 36.93 17,877,006 +0.15(+0.41%)
Apr 17, 2023 36.66 36.90 36.61 36.78 15,472,413 +0.14(+0.40%)
Apr 14, 2023 36.66 36.87 36.12 36.63 20,394,238 -0.08(-0.22%)
Apr 13, 2023 36.56 36.96 36.42 36.72 16,104,024 +0.40(+1.09%)
Apr 12, 2023 37.34 37.38 36.22 36.32 16,796,476 -0.71(-1.93%)
Apr 11, 2023 36.99 37.33 36.94 37.03 14,731,420 +0.14(+0.39%)
Apr 10, 2023 36.21 36.94 36.11 36.89 12,884,270 +0.52(+1.43%)
Apr 06, 2023 36.71 36.74 36.23 36.37 21,098,964 -0.22(-0.61%)
Apr 05, 2023 36.31 36.76 36.22 36.59 17,110,572 +0.14(+0.40%)
Apr 04, 2023 36.62 36.70 36.15 36.45 20,851,702 +0.05(+0.13%)
Apr 03, 2023 36.39 36.72 36.22 36.40 20,565,132 +0.10(+0.26%)
Mar 31, 2023 35.70 36.34 35.63 36.30 16,561,073 +0.73(+2.05%)
Mar 30, 2023 35.80 35.81 35.40 35.57 15,583,436 +0.19(+0.54%)
Mar 29, 2023 35.27 35.43 35.17 35.38 15,225,785 +0.48(+1.37%)
Mar 28, 2023 34.87 35.23 34.81 34.90 12,341,710 +0.05(+0.14%)
Mar 27, 2023 34.65 35.06 34.64 34.86 17,090,012 +0.46(+1.34%)
Mar 24, 2023 34.19 34.60 33.78 34.40 21,273,786 -0.05(-0.14%)
Mar 23, 2023 34.58 34.93 34.12 34.44 21,223,426 -0.22(-0.64%)
Mar 22, 2023 35.53 35.68 34.64 34.66 16,874,822 -0.76(-2.14%)
Mar 21, 2023 35.21 35.51 35.11 35.42 17,813,896 +0.54(+1.54%)
Mar 20, 2023 34.65 34.99 34.63 34.88 17,248,006 +0.38(+1.11%)
Mar 17, 2023 34.35 34.67 34.12 34.50 54,015,472 -0.20(-0.58%)
Mar 16, 2023 33.91 34.76 33.91 34.70 23,230,816 +0.34(+0.98%)
Mar 15, 2023 33.54 34.46 33.16 34.37 23,674,512 +0.58(+1.73%)
Mar 14, 2023 34.45 34.48 33.45 33.78 28,639,374 -0.22(-0.65%)
Mar 13, 2023 33.80 34.42 33.46 34.00 23,164,958 +0.19(+0.57%)
Mar 10, 2023 33.74 34.07 33.51 33.81 21,319,018 -0.15(-0.45%)
Mar 09, 2023 34.47 34.60 33.83 33.97 14,905,317 -0.41(-1.20%)
Mar 08, 2023 34.90 34.92 34.10 34.38 18,223,176 -0.28(-0.80%)
Mar 07, 2023 35.50 35.63 34.41 34.65 20,958,740 -0.85(-2.40%)
Mar 06, 2023 36.02 36.03 35.44 35.51 12,970,953 -0.14(-0.40%)
Mar 03, 2023 35.66 35.80 35.43 35.65 17,520,246 +0.27(+0.76%)
Mar 02, 2023 34.86 35.45 34.84 35.38 14,230,069 +0.31(+0.87%)
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.