Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 38.45 38.78 38.12 38.23 613,293 -0.18(-0.47%)
Apr 27, 2023 37.75 38.42 37.75 38.41 605,605 +0.85(+2.28%)
Apr 26, 2023 38.22 38.93 37.34 37.56 1,072,645 -1.49(-3.82%)
Apr 25, 2023 38.82 39.09 38.66 39.05 516,708 +0.12(+0.32%)
Apr 24, 2023 38.71 39.09 38.47 38.92 478,599 +0.16(+0.42%)
Apr 21, 2023 38.69 38.94 38.40 38.76 1,366,369 +0.26(+0.67%)
Apr 20, 2023 38.66 38.70 38.18 38.51 776,181 -0.04(-0.10%)
Apr 19, 2023 38.40 42.29 38.27 38.54 846,139 +0.28(+0.74%)
Apr 18, 2023 38.27 38.41 38.01 38.26 708,150 -0.16(-0.42%)
Apr 17, 2023 38.06 38.49 37.98 38.42 619,182 +0.56(+1.48%)
Apr 14, 2023 38.15 38.17 37.68 37.86 614,666 -0.59(-1.53%)
Apr 13, 2023 38.20 38.54 37.80 38.45 515,909 +0.08(+0.20%)
Apr 12, 2023 38.92 39.00 38.36 38.37 490,368 -0.37(-0.96%)
Apr 11, 2023 38.76 38.92 38.63 38.74 381,689 +0.02(+0.05%)
Apr 10, 2023 38.58 38.73 38.32 38.73 375,624 -0.10(-0.24%)
Apr 06, 2023 38.91 39.07 38.54 38.82 441,435 +0.17(+0.44%)
Apr 05, 2023 37.83 38.78 37.81 38.65 432,201 +1.03(+2.73%)
Apr 04, 2023 37.09 37.62 37.03 37.62 569,288 +0.60(+1.62%)
Apr 03, 2023 37.63 37.63 36.83 37.03 667,960 -0.85(-2.23%)
Mar 31, 2023 37.78 38.04 37.43 37.87 932,584 +0.14(+0.38%)
Mar 30, 2023 37.70 37.92 37.45 37.73 541,128 +0.22(+0.58%)
Mar 29, 2023 37.08 37.57 37.04 37.51 405,712 +0.54(+1.46%)
Mar 28, 2023 36.82 37.40 36.75 36.97 396,021 +0.12(+0.33%)
Mar 27, 2023 36.91 37.16 36.63 36.85 599,312 +0.07(+0.18%)
Mar 24, 2023 35.71 36.78 35.65 36.78 519,952 +1.14(+3.20%)
Mar 23, 2023 35.98 36.33 35.55 35.64 575,723 -0.33(-0.92%)
Mar 22, 2023 36.78 36.92 35.94 35.97 554,631 -0.86(-2.35%)
Mar 21, 2023 37.93 37.93 36.38 36.84 836,697 -0.98(-2.59%)
Mar 20, 2023 37.60 38.07 37.34 37.81 488,247 +0.26(+0.68%)
Mar 17, 2023 37.56 37.75 37.23 37.56 1,154,954 -0.22(-0.58%)
Mar 16, 2023 37.74 38.07 37.39 37.78 657,407 +0.00(+0.00%)
Mar 15, 2023 36.94 37.83 36.71 37.78 606,513 +0.71(+1.92%)
Mar 14, 2023 37.04 37.53 36.72 37.06 611,233 +0.26(+0.70%)
Mar 13, 2023 35.95 37.65 35.95 36.81 671,998 +0.67(+1.87%)
Mar 10, 2023 36.93 37.11 35.97 36.13 444,906 -0.73(-1.98%)
Mar 09, 2023 37.41 37.67 36.78 36.86 404,363 -0.47(-1.27%)
Mar 08, 2023 36.85 37.38 36.70 37.34 596,425 +0.54(+1.47%)
Mar 07, 2023 37.51 37.59 36.69 36.80 482,162 -0.66(-1.75%)
Mar 06, 2023 37.37 37.70 37.28 37.45 495,449 +0.13(+0.36%)
Mar 03, 2023 37.12 37.32 36.74 37.32 645,700 +0.49(+1.34%)
Mar 02, 2023 36.20 36.95 35.95 36.83 796,211 +0.65(+1.78%)
Mar 01, 2023 36.83 36.83 36.09 36.18 870,027 -0.88(-2.38%)
Feb 28, 2023 37.38 37.68 36.98 37.06 778,565 -0.47(-1.24%)
Feb 27, 2023 38.11 38.35 37.52 37.53 1,052,017 -0.43(-1.14%)
Feb 24, 2023 37.93 38.09 37.38 37.96 1,004,236 -0.41(-1.08%)
Feb 23, 2023 38.51 38.79 38.02 38.37 1,003,019 -0.14(-0.37%)
Feb 22, 2023 37.81 39.14 37.69 38.51 1,271,288 +0.61(+1.61%)
Feb 21, 2023 38.68 38.76 37.78 37.90 690,128 -0.92(-2.37%)
Feb 17, 2023 38.13 38.93 38.00 38.82 467,260 +0.76(+2.00%)
Feb 16, 2023 38.20 38.35 37.81 38.06 440,896 -0.55(-1.43%)
Feb 15, 2023 38.03 38.63 37.90 38.62 550,925 +0.50(+1.31%)
Feb 14, 2023 38.31 38.68 38.09 38.12 403,050 -0.34(-0.88%)
Feb 13, 2023 38.12 38.55 38.12 38.46 367,782 +0.34(+0.89%)
Feb 10, 2023 37.35 38.16 37.29 38.12 525,143 +0.87(+2.35%)
Feb 09, 2023 38.09 38.24 37.00 37.25 481,033 -0.76(-2.00%)
Feb 08, 2023 38.48 38.66 37.84 38.01 752,288 -0.68(-1.75%)
Feb 07, 2023 38.80 38.86 38.28 38.68 587,944 -0.32(-0.82%)
Feb 06, 2023 39.04 39.17 38.53 39.00 379,056 -0.11(-0.29%)
Feb 03, 2023 39.35 39.41 38.40 39.12 551,050 -0.69(-1.72%)
Feb 02, 2023 40.17 40.35 39.76 39.80 673,625 -0.29(-0.73%)
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.