Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 37.08 37.86 36.96 37.34 147,624 +0.25(+0.67%)
Apr 27, 2023 36.57 37.38 36.57 37.10 74,697 +0.67(+1.85%)
Apr 26, 2023 36.45 37.75 35.40 36.42 155,281 -1.64(-4.32%)
Apr 25, 2023 38.67 38.88 38.04 38.07 72,411 -1.01(-2.58%)
Apr 24, 2023 38.95 39.33 38.83 39.08 50,998 -0.05(-0.13%)
Apr 21, 2023 39.40 39.40 38.78 39.13 68,846 -0.17(-0.43%)
Apr 20, 2023 38.64 39.39 38.61 39.29 78,414 +0.19(+0.48%)
Apr 19, 2023 38.73 39.14 38.47 39.11 120,914 +0.24(+0.61%)
Apr 18, 2023 38.88 39.40 38.28 38.87 93,871 +0.16(+0.41%)
Apr 17, 2023 39.36 39.49 38.46 38.71 156,216 -0.51(-1.31%)
Apr 14, 2023 38.91 39.29 38.55 39.22 137,318 +0.24(+0.61%)
Apr 13, 2023 38.73 39.06 38.29 38.99 131,514 +0.24(+0.61%)
Apr 12, 2023 39.33 39.33 38.59 38.75 74,457 -0.10(-0.25%)
Apr 11, 2023 38.75 39.20 38.28 38.85 58,198 +0.44(+1.15%)
Apr 10, 2023 37.73 38.77 37.65 38.41 114,019 +0.68(+1.80%)
Apr 06, 2023 38.45 38.45 37.65 37.73 174,737 -0.55(-1.44%)
Apr 05, 2023 39.37 39.37 37.85 38.28 252,602 -1.05(-2.68%)
Apr 04, 2023 40.99 40.99 39.18 39.33 66,023 -1.51(-3.69%)
Apr 03, 2023 40.68 40.93 40.30 40.84 77,075 +0.20(+0.48%)
Mar 31, 2023 40.38 40.68 40.25 40.64 94,166 +0.65(+1.63%)
Mar 30, 2023 40.15 40.17 39.94 39.99 62,185 +0.23(+0.57%)
Mar 29, 2023 39.81 39.85 39.42 39.77 73,155 +0.47(+1.20%)
Mar 28, 2023 38.78 39.29 38.66 39.29 73,836 +0.32(+0.81%)
Mar 27, 2023 38.74 39.15 38.48 38.98 55,467 +0.72(+1.88%)
Mar 24, 2023 37.58 38.40 36.87 38.26 91,767 +0.29(+0.75%)
Mar 23, 2023 38.10 38.51 37.65 37.97 102,910 +0.07(+0.18%)
Mar 22, 2023 39.01 39.20 37.90 37.90 75,821 -1.05(-2.71%)
Mar 21, 2023 38.48 39.59 38.48 38.96 104,320 +1.31(+3.48%)
Mar 20, 2023 37.85 38.59 37.55 37.65 114,246 +0.15(+0.39%)
Mar 17, 2023 38.37 38.48 37.09 37.50 399,591 -1.10(-2.86%)
Mar 16, 2023 37.96 39.08 37.24 38.60 102,542 +0.01(+0.03%)
Mar 15, 2023 37.70 38.68 37.46 38.59 190,740 -0.29(-0.74%)
Mar 14, 2023 39.30 39.53 38.53 38.88 91,164 +0.79(+2.07%)
Mar 13, 2023 38.74 39.16 38.00 38.09 119,746 -1.61(-4.05%)
Mar 10, 2023 40.82 41.09 39.54 39.70 131,700 -1.45(-3.52%)
Mar 09, 2023 41.61 41.64 41.06 41.15 106,329 -0.37(-0.90%)
Mar 08, 2023 41.13 41.69 41.07 41.52 79,855 +0.44(+1.08%)
Mar 07, 2023 40.98 41.30 40.66 41.08 96,554 +0.03(+0.07%)
Mar 06, 2023 41.62 41.66 40.86 41.05 208,556 -0.66(-1.58%)
Mar 03, 2023 40.80 41.83 40.40 41.71 104,192 +1.05(+2.59%)
Mar 02, 2023 39.66 40.83 39.42 40.65 53,480 +0.53(+1.33%)
Mar 01, 2023 40.00 40.36 39.84 40.12 105,025 +0.06(+0.15%)
Feb 28, 2023 39.93 40.45 39.93 40.06 162,723 +0.06(+0.15%)
Feb 27, 2023 40.36 40.51 39.73 40.00 88,918 +0.04(+0.10%)
Feb 24, 2023 39.04 40.00 39.04 39.96 94,187 +0.28(+0.70%)
Feb 23, 2023 40.06 40.17 38.97 39.69 130,373 -0.16(-0.40%)
Feb 22, 2023 39.09 39.93 39.03 39.84 162,357 +0.82(+2.10%)
Feb 21, 2023 40.43 40.43 38.87 39.03 90,266 -1.79(-4.39%)
Feb 17, 2023 39.48 40.97 39.41 40.82 157,396 +1.65(+4.20%)
Feb 16, 2023 38.98 39.37 38.68 39.17 77,187 -0.43(-1.09%)
Feb 15, 2023 38.68 39.64 38.68 39.61 82,230 +0.66(+1.70%)
Feb 14, 2023 39.85 39.99 38.95 38.95 70,099 -0.94(-2.35%)
Feb 13, 2023 39.24 39.89 38.89 39.88 84,826 +0.84(+2.15%)
Feb 10, 2023 38.93 39.30 38.41 39.05 108,270 +0.07(+0.18%)
Feb 09, 2023 40.95 41.09 38.88 38.98 92,519 -1.55(-3.82%)
Feb 08, 2023 41.43 41.70 40.44 40.52 62,108 -1.32(-3.16%)
Feb 07, 2023 41.69 42.02 41.08 41.85 99,188 -0.13(-0.31%)
Feb 06, 2023 42.22 42.59 41.80 41.97 101,410 -0.74(-1.73%)
Feb 03, 2023 41.88 42.86 41.75 42.71 132,794 +0.31(+0.72%)
Feb 02, 2023 42.01 42.84 41.89 42.41 105,168 +0.57(+1.37%)
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.