Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 42.56 43.39 42.40 42.96 579,532 +0.44(+1.03%)
Apr 27, 2023 42.85 43.80 41.84 42.52 1,223,877 -0.22(-0.51%)
Apr 26, 2023 42.99 45.48 42.22 42.74 1,754,212 +4.95(+13.10%)
Apr 25, 2023 37.96 38.51 37.78 37.79 494,006 -0.31(-0.81%)
Apr 24, 2023 37.80 38.20 37.47 38.10 293,344 +0.30(+0.79%)
Apr 21, 2023 38.19 38.20 37.65 37.80 238,497 -0.21(-0.55%)
Apr 20, 2023 38.23 38.25 37.70 38.01 332,674 -0.28(-0.73%)
Apr 19, 2023 38.09 38.51 37.74 38.29 634,225 +0.23(+0.60%)
Apr 18, 2023 38.41 38.42 37.48 38.06 319,647 -0.22(-0.57%)
Apr 17, 2023 38.53 38.75 38.08 38.28 293,627 -0.03(-0.08%)
Apr 14, 2023 38.57 38.90 38.15 38.31 219,283 -0.28(-0.73%)
Apr 13, 2023 37.85 38.80 37.85 38.59 313,553 +0.79(+2.09%)
Apr 12, 2023 38.88 38.88 37.80 37.80 561,229 -0.82(-2.12%)
Apr 11, 2023 38.30 38.74 38.30 38.62 433,523 +0.39(+1.02%)
Apr 10, 2023 37.73 38.28 37.64 38.23 442,173 +0.34(+0.90%)
Apr 06, 2023 37.88 38.20 37.65 37.89 322,251 +0.09(+0.24%)
Apr 05, 2023 38.16 38.40 37.43 37.80 353,594 -0.65(-1.69%)
Apr 04, 2023 39.23 39.31 38.15 38.45 255,681 -0.66(-1.69%)
Apr 03, 2023 39.18 39.51 38.19 39.11 595,630 -0.14(-0.36%)
Mar 31, 2023 39.35 39.66 39.05 39.25 451,297 +0.22(+0.56%)
Mar 30, 2023 38.90 39.05 38.59 39.03 341,249 +0.26(+0.67%)
Mar 29, 2023 39.68 39.73 38.77 38.77 443,329 -0.75(-1.90%)
Mar 28, 2023 39.47 39.97 39.10 39.52 327,180 -0.01(-0.03%)
Mar 27, 2023 39.07 39.58 38.88 39.53 338,051 +0.85(+2.20%)
Mar 24, 2023 37.91 38.74 37.61 38.68 332,123 +0.55(+1.44%)
Mar 23, 2023 38.23 38.55 37.64 38.13 414,109 +0.10(+0.26%)
Mar 22, 2023 38.91 39.04 38.01 38.03 363,692 -0.89(-2.29%)
Mar 21, 2023 39.24 39.59 38.56 38.92 292,148 +0.24(+0.62%)
Mar 20, 2023 38.96 39.73 38.60 38.68 302,636 +0.02(+0.05%)
Mar 17, 2023 39.70 39.87 38.59 38.66 814,076 -0.91(-2.30%)
Mar 16, 2023 38.94 39.77 38.81 39.57 260,884 +0.06(+0.15%)
Mar 15, 2023 39.39 39.96 38.84 39.51 467,608 -0.83(-2.06%)
Mar 14, 2023 40.54 41.08 39.99 40.34 403,630 +0.78(+1.97%)
Mar 13, 2023 39.27 40.33 39.07 39.56 341,734 -0.53(-1.32%)
Mar 10, 2023 41.64 41.97 39.89 40.09 650,386 -3.03(-7.03%)
Mar 09, 2023 43.84 43.84 42.62 43.12 315,861 -0.70(-1.60%)
Mar 08, 2023 43.98 43.98 42.98 43.82 402,342 -0.26(-0.59%)
Mar 07, 2023 42.78 44.22 42.72 44.08 586,049 +1.20(+2.80%)
Mar 06, 2023 42.70 42.92 42.12 42.88 360,264 +0.12(+0.28%)
Mar 03, 2023 42.64 42.91 42.03 42.76 365,631 +0.31(+0.73%)
Mar 02, 2023 41.99 42.85 41.85 42.45 437,415 +0.24(+0.57%)
Mar 01, 2023 42.55 43.00 41.89 42.21 542,635 -0.26(-0.61%)
Feb 28, 2023 42.79 43.66 42.47 42.47 562,605 -0.36(-0.84%)
Feb 27, 2023 43.59 43.84 42.55 42.83 337,719 -0.54(-1.25%)
Feb 24, 2023 42.97 43.61 42.85 43.37 405,955 +0.12(+0.28%)
Feb 23, 2023 43.50 44.09 43.24 43.25 476,428 -0.10(-0.23%)
Feb 22, 2023 43.24 43.49 42.63 43.35 729,917 +0.02(+0.05%)
Feb 21, 2023 43.47 43.88 43.29 43.33 461,300 -0.56(-1.28%)
Feb 17, 2023 44.12 44.27 43.52 43.89 579,032 +0.07(+0.16%)
Feb 16, 2023 42.98 44.00 42.73 43.82 864,638 +0.42(+0.97%)
Feb 15, 2023 42.76 43.58 42.48 43.40 387,120 +0.54(+1.26%)
Feb 14, 2023 42.38 43.30 42.20 42.86 595,790 +0.20(+0.47%)
Feb 13, 2023 41.68 42.67 41.63 42.66 523,734 +1.06(+2.55%)
Feb 10, 2023 41.15 41.65 40.84 41.60 347,943 +0.21(+0.51%)
Feb 09, 2023 41.10 41.54 41.10 41.39 351,497 +0.65(+1.60%)
Feb 08, 2023 41.88 41.91 40.47 40.74 404,537 -1.06(-2.54%)
Feb 07, 2023 41.41 42.00 40.50 41.80 690,639 +0.07(+0.17%)
Feb 06, 2023 42.49 42.49 41.43 41.73 493,617 -1.12(-2.61%)
Feb 03, 2023 42.26 43.06 41.87 42.85 896,098 +0.30(+0.71%)
Feb 02, 2023 43.26 43.56 41.99 42.55 570,106 -0.70(-1.62%)
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.