Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 37.57 38.59 37.41 38.41 8,583,340 +0.90(+2.39%)
Apr 27, 2023 37.28 37.65 37.20 37.52 5,969,200 -0.08(-0.20%)
Apr 26, 2023 38.09 38.15 37.45 37.59 7,520,550 -0.14(-0.38%)
Apr 25, 2023 37.99 38.01 37.33 37.74 9,758,797 -0.51(-1.32%)
Apr 24, 2023 37.60 38.37 37.58 38.24 7,052,912 +0.44(+1.16%)
Apr 21, 2023 37.56 37.81 37.50 37.80 7,776,523 -0.21(-0.55%)
Apr 20, 2023 37.61 38.02 37.60 38.01 5,784,376 -0.19(-0.50%)
Apr 19, 2023 37.96 38.21 37.80 38.20 7,370,618 -0.56(-1.45%)
Apr 18, 2023 38.48 38.81 38.39 38.77 5,473,988 +0.21(+0.54%)
Apr 17, 2023 38.78 38.79 38.41 38.56 6,461,529 -0.14(-0.37%)
Apr 14, 2023 38.58 38.73 38.35 38.70 6,206,198 +0.11(+0.30%)
Apr 13, 2023 38.50 38.64 38.39 38.59 4,580,619 +0.25(+0.65%)
Apr 12, 2023 38.46 38.62 38.27 38.34 7,149,796 +0.32(+0.85%)
Apr 11, 2023 38.16 38.25 37.96 38.01 5,716,014 +0.15(+0.40%)
Apr 10, 2023 37.65 38.00 37.57 37.86 4,575,282 +0.18(+0.48%)
Apr 06, 2023 37.97 38.02 37.62 37.68 9,329,100 -0.36(-0.95%)
Apr 05, 2023 38.11 38.19 37.61 38.04 12,750,213 +0.53(+1.42%)
Apr 04, 2023 38.07 38.08 37.33 37.51 9,003,867 -0.39(-1.03%)
Apr 03, 2023 38.02 38.25 37.68 37.90 12,431,703 +1.72(+4.74%)
Mar 31, 2023 36.22 36.34 35.99 36.18 7,191,333 -0.04(-0.11%)
Mar 30, 2023 36.41 36.45 36.13 36.22 6,946,321 +0.28(+0.77%)
Mar 29, 2023 36.05 36.06 35.79 35.94 8,190,392 +0.25(+0.69%)
Mar 28, 2023 35.52 35.97 35.41 35.70 8,888,562 +0.52(+1.49%)
Mar 27, 2023 34.83 35.39 34.56 35.17 9,872,352 +0.95(+2.79%)
Mar 24, 2023 33.98 34.35 33.54 34.22 11,684,215 -0.57(-1.64%)
Mar 23, 2023 35.28 35.53 34.52 34.79 10,363,796 -0.32(-0.92%)
Mar 22, 2023 35.16 35.72 35.09 35.11 9,171,492 -0.19(-0.54%)
Mar 21, 2023 35.38 35.54 34.90 35.31 9,929,606 +1.16(+3.41%)
Mar 20, 2023 34.07 34.49 33.87 34.14 11,189,988 +0.60(+1.79%)
Mar 17, 2023 33.87 34.03 33.17 33.54 11,680,355 -0.43(-1.26%)
Mar 16, 2023 32.81 34.02 32.56 33.97 16,887,642 -0.22(-0.64%)
Mar 15, 2023 34.40 34.75 33.37 34.19 19,600,446 -2.29(-6.27%)
Mar 14, 2023 36.29 37.10 36.09 36.48 9,172,401 +0.23(+0.63%)
Mar 13, 2023 35.75 36.82 35.64 36.25 14,026,269 -0.95(-2.56%)
Mar 10, 2023 37.67 38.01 37.11 37.20 7,998,870 -0.31(-0.84%)
Mar 09, 2023 37.90 38.19 37.42 37.52 6,290,657 -0.31(-0.81%)
Mar 08, 2023 37.90 38.25 37.52 37.82 6,553,761 -0.13(-0.35%)
Mar 07, 2023 38.25 38.32 37.75 37.96 7,319,672 -0.59(-1.53%)
Mar 06, 2023 38.37 38.67 38.25 38.55 8,083,309 +0.19(+0.50%)
Mar 03, 2023 37.46 38.43 37.45 38.36 7,164,953 -0.04(-0.10%)
Mar 02, 2023 38.05 38.52 37.97 38.40 6,251,367 +0.31(+0.83%)
Mar 01, 2023 37.92 38.19 37.80 38.08 6,323,495 +0.31(+0.83%)
Feb 28, 2023 38.60 38.65 37.75 37.77 8,918,882 -0.59(-1.54%)
Feb 27, 2023 38.22 38.58 38.03 38.36 9,134,869 +0.50(+1.31%)
Feb 24, 2023 37.63 37.87 37.38 37.86 7,319,947 +0.02(+0.05%)
Feb 23, 2023 37.87 37.97 37.47 37.84 9,442,084 +0.72(+1.93%)
Feb 22, 2023 37.71 37.71 36.93 37.13 10,904,068 -0.80(-2.11%)
Feb 21, 2023 38.09 38.35 37.91 37.93 8,995,102 -0.24(-0.62%)
Feb 17, 2023 38.41 38.54 38.11 38.17 16,615,802 -0.89(-2.27%)
Feb 16, 2023 38.50 39.34 38.47 39.05 16,613,098 +0.45(+1.15%)
Feb 15, 2023 38.31 38.62 38.04 38.61 14,505,007 -0.13(-0.34%)
Feb 14, 2023 38.29 39.08 38.22 38.74 9,501,412 +0.39(+1.01%)
Feb 13, 2023 38.15 38.42 37.98 38.35 9,163,881 -0.04(-0.10%)
Feb 10, 2023 38.29 38.58 38.08 38.39 21,076,246 +1.04(+2.78%)
Feb 09, 2023 37.17 37.83 37.02 37.35 21,442,940 +0.85(+2.33%)
Feb 08, 2023 36.01 36.82 35.89 36.50 20,069,976 +0.85(+2.38%)
Feb 07, 2023 34.25 35.82 34.18 35.65 26,693,476 +2.75(+8.35%)
Feb 06, 2023 33.01 33.11 32.38 32.90 15,045,306 -0.29(-0.88%)
Feb 03, 2023 33.33 33.78 33.03 33.20 11,040,197 -0.05(-0.14%)
Feb 02, 2023 34.29 34.32 32.91 33.24 17,760,322 -1.17(-3.40%)
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.