Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 40.66 40.72 40.32 40.54 1,085,029 -0.08(-0.21%)
May 05, 2023 40.39 40.65 40.17 40.63 1,357,135 +0.45(+1.11%)
May 04, 2023 40.36 40.48 39.86 40.18 1,763,648 -0.31(-0.77%)
May 03, 2023 40.59 40.75 40.35 40.49 1,538,024 +0.01(+0.02%)
May 02, 2023 40.59 40.76 40.22 40.48 1,238,198 -0.29(-0.70%)
May 01, 2023 40.67 40.84 40.55 40.77 1,686,517 +0.19(+0.48%)
Apr 28, 2023 40.29 40.69 40.27 40.58 1,138,367 +0.08(+0.21%)
Apr 27, 2023 39.93 40.50 39.93 40.49 1,291,273 +0.62(+1.55%)
Apr 26, 2023 40.08 40.40 39.88 39.88 1,607,770 -0.16(-0.40%)
Apr 25, 2023 39.93 40.10 39.88 40.04 1,529,733 -0.16(-0.40%)
Apr 24, 2023 40.05 40.42 40.05 40.20 1,261,025 +0.03(+0.06%)
Apr 21, 2023 40.09 40.22 39.90 40.17 1,555,924 +0.14(+0.34%)
Apr 20, 2023 39.72 40.14 39.66 40.04 1,425,630 +0.02(+0.04%)
Apr 19, 2023 40.09 40.24 40.00 40.02 782,130 -0.18(-0.44%)
Apr 18, 2023 40.41 40.53 40.17 40.20 858,825 -0.19(-0.48%)
Apr 17, 2023 40.23 40.41 40.08 40.39 1,141,048 +0.25(+0.63%)
Apr 14, 2023 40.57 40.69 40.08 40.14 1,624,140 -0.44(-1.08%)
Apr 13, 2023 39.83 40.58 39.83 40.58 1,544,326 +0.88(+2.21%)
Apr 12, 2023 39.55 39.90 39.55 39.70 1,129,057 +0.13(+0.34%)
Apr 11, 2023 39.35 39.89 39.32 39.56 1,642,247 +0.25(+0.64%)
Apr 10, 2023 39.08 39.33 38.51 39.31 1,455,191 -0.11(-0.28%)
Apr 06, 2023 39.51 39.69 39.23 39.42 1,455,144 -0.22(-0.55%)
Apr 05, 2023 39.19 39.65 39.13 39.64 2,294,141 +0.53(+1.36%)
Apr 04, 2023 38.13 39.13 38.13 39.11 1,784,987 +0.84(+2.18%)
Apr 03, 2023 37.91 38.37 37.78 38.27 1,396,585 +0.46(+1.23%)
Mar 31, 2023 38.05 38.20 37.74 37.81 2,073,595 -0.23(-0.60%)
Mar 30, 2023 37.79 38.04 37.75 38.04 1,181,154 +0.34(+0.90%)
Mar 29, 2023 37.67 37.76 37.59 37.70 1,018,168 +0.20(+0.54%)
Mar 28, 2023 37.44 37.68 37.36 37.50 1,145,263 -0.01(-0.02%)
Mar 27, 2023 37.48 37.57 37.33 37.50 1,298,751 +0.16(+0.43%)
Mar 24, 2023 36.87 37.40 36.87 37.34 1,488,591 +0.26(+0.71%)
Mar 23, 2023 37.16 37.44 36.93 37.08 2,051,289 +0.08(+0.23%)
Mar 22, 2023 37.27 37.48 37.00 37.00 1,842,316 -0.28(-0.75%)
Mar 21, 2023 37.58 37.79 37.15 37.28 1,162,878 -0.24(-0.65%)
Mar 20, 2023 37.14 37.58 37.07 37.52 1,429,241 +0.65(+1.76%)
Mar 17, 2023 36.87 36.98 36.59 36.87 1,584,276 +0.05(+0.14%)
Mar 16, 2023 36.63 36.83 36.21 36.82 1,766,503 +0.18(+0.48%)
Mar 15, 2023 35.98 36.81 35.78 36.64 2,782,719 +0.10(+0.28%)
Mar 14, 2023 36.40 36.63 36.09 36.54 5,304,932 +1.04(+2.92%)
Mar 13, 2023 35.09 35.76 34.91 35.50 2,538,065 +0.43(+1.23%)
Mar 10, 2023 35.33 35.41 34.95 35.07 1,824,285 -0.16(-0.46%)
Mar 09, 2023 35.68 35.84 35.21 35.24 1,256,501 -0.42(-1.18%)
Mar 08, 2023 35.67 35.84 35.52 35.66 1,107,953 -0.07(-0.20%)
Mar 07, 2023 36.10 36.20 35.65 35.73 1,577,596 -0.45(-1.23%)
Mar 06, 2023 36.14 36.36 36.10 36.18 897,926 +0.03(+0.09%)
Mar 03, 2023 35.74 36.23 35.72 36.14 1,430,265 +0.41(+1.14%)
Mar 02, 2023 35.85 36.05 35.59 35.74 1,001,430 -0.21(-0.59%)
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.