Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 36.92 37.98 36.92 37.52 463,640 +0.61(+1.66%)
Apr 27, 2023 36.43 36.93 35.98 36.91 234,702 +0.74(+2.05%)
Apr 26, 2023 36.03 36.79 36.03 36.17 306,352 -0.45(-1.22%)
Apr 25, 2023 37.65 37.81 36.59 36.61 280,488 -1.77(-4.62%)
Apr 24, 2023 38.22 38.62 38.11 38.39 174,713 +0.31(+0.82%)
Apr 21, 2023 38.53 38.53 37.59 38.08 262,371 -0.37(-0.96%)
Apr 20, 2023 38.80 39.03 38.12 38.45 287,533 -0.82(-2.08%)
Apr 19, 2023 39.08 39.38 38.80 39.26 443,394 -0.13(-0.32%)
Apr 18, 2023 39.92 40.21 39.06 39.39 416,823 -0.22(-0.57%)
Apr 17, 2023 39.34 39.65 39.11 39.61 222,640 +0.34(+0.87%)
Apr 14, 2023 39.70 40.12 38.77 39.27 339,389 -0.30(-0.76%)
Apr 13, 2023 39.00 39.78 38.72 39.58 443,285 +0.47(+1.20%)
Apr 12, 2023 40.36 40.43 39.02 39.11 379,606 -0.44(-1.11%)
Apr 11, 2023 39.52 40.17 38.90 39.55 560,320 +0.30(+0.77%)
Apr 10, 2023 38.49 39.57 38.49 39.24 501,898 +0.50(+1.28%)
Apr 06, 2023 38.65 39.02 38.15 38.75 403,328 +0.11(+0.28%)
Apr 05, 2023 38.21 38.88 38.09 38.64 331,834 -0.29(-0.75%)
Apr 04, 2023 39.89 39.94 38.62 38.93 463,789 -1.00(-2.51%)
Apr 03, 2023 40.01 40.72 39.51 39.94 467,419 -0.17(-0.41%)
Mar 31, 2023 39.50 40.14 39.46 40.10 546,805 +0.75(+1.91%)
Mar 30, 2023 39.69 39.97 39.13 39.35 380,378 +0.23(+0.60%)
Mar 29, 2023 39.03 39.25 38.48 39.12 635,607 +0.68(+1.77%)
Mar 28, 2023 37.73 38.62 37.53 38.44 492,134 +0.64(+1.70%)
Mar 27, 2023 38.33 38.38 37.64 37.79 287,629 +0.11(+0.28%)
Mar 24, 2023 36.57 37.71 36.08 37.69 448,881 +0.65(+1.76%)
Mar 23, 2023 37.27 38.07 36.63 37.03 422,121 -0.11(-0.29%)
Mar 22, 2023 38.54 38.72 37.12 37.14 552,586 -1.29(-3.35%)
Mar 21, 2023 38.77 38.99 37.94 38.43 462,249 +0.70(+1.86%)
Mar 20, 2023 37.71 38.20 37.27 37.72 496,268 +0.68(+1.84%)
Mar 17, 2023 37.45 37.69 36.47 37.04 1,946,053 -0.67(-1.78%)
Mar 16, 2023 36.39 37.98 36.29 37.71 578,684 +0.78(+2.11%)
Mar 15, 2023 37.35 37.71 35.88 36.94 767,879 -1.96(-5.04%)
Mar 14, 2023 39.06 39.81 38.27 38.89 812,391 +1.29(+3.42%)
Mar 13, 2023 37.27 38.06 36.73 37.61 605,113 -0.76(-1.99%)
Mar 10, 2023 39.41 39.48 37.97 38.37 648,685 -1.27(-3.20%)
Mar 09, 2023 40.95 41.17 39.51 39.64 385,862 -1.17(-2.87%)
Mar 08, 2023 40.68 41.24 40.27 40.81 329,061 +0.23(+0.57%)
Mar 07, 2023 41.56 41.65 40.52 40.58 296,369 -0.95(-2.28%)
Mar 06, 2023 42.85 42.92 41.14 41.53 387,540 -1.47(-3.42%)
Mar 03, 2023 42.96 43.32 42.09 43.00 423,306 +0.43(+1.00%)
Mar 02, 2023 41.92 42.67 41.76 42.57 321,337 +0.11(+0.25%)
Mar 01, 2023 42.17 42.92 42.06 42.47 511,691 +0.22(+0.53%)
Feb 28, 2023 41.70 42.65 41.69 42.24 583,705 +0.36(+0.86%)
Feb 27, 2023 41.81 42.13 41.48 41.88 505,351 +0.49(+1.19%)
Feb 24, 2023 39.86 41.39 39.48 41.39 558,461 +0.67(+1.64%)
Feb 23, 2023 40.96 41.16 39.97 40.72 373,717 +0.08(+0.19%)
Feb 22, 2023 40.03 41.12 40.03 40.65 569,133 +0.69(+1.72%)
Feb 21, 2023 40.98 41.02 39.66 39.96 519,731 -1.61(-3.87%)
Feb 17, 2023 40.99 41.85 40.67 41.57 632,175 +0.83(+2.04%)
Feb 16, 2023 41.42 41.61 40.36 40.73 841,862 -0.34(-0.83%)
Feb 15, 2023 40.94 42.31 39.23 41.07 1,031,324 +3.64(+9.73%)
Feb 14, 2023 37.28 38.50 37.03 37.43 1,174,723 -0.22(-0.59%)
Feb 13, 2023 36.81 37.67 36.44 37.65 510,873 +0.98(+2.67%)
Feb 10, 2023 36.81 36.92 36.27 36.68 479,765 -0.37(-0.99%)
Feb 09, 2023 38.83 38.87 36.79 37.04 358,009 -1.47(-3.82%)
Feb 08, 2023 39.07 39.44 38.33 38.52 324,387 -1.08(-2.74%)
Feb 07, 2023 38.77 39.71 38.43 39.60 368,623 +0.46(+1.19%)
Feb 06, 2023 39.67 39.92 38.87 39.13 370,011 -0.94(-2.34%)
Feb 03, 2023 40.58 40.91 39.84 40.07 521,983 -1.17(-2.84%)
Feb 02, 2023 40.26 41.26 40.26 41.25 450,601 +1.40(+3.52%)
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.