Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 42.60 43.16 41.60 42.83 1,366,583 +0.61(+1.44%)
Apr 27, 2023 41.98 42.62 41.57 42.22 944,275 +0.22(+0.52%)
Apr 26, 2023 43.27 43.47 41.65 42.00 766,259 -1.41(-3.25%)
Apr 25, 2023 43.28 44.89 42.57 43.41 1,196,712 +0.03(+0.07%)
Apr 24, 2023 45.00 45.00 43.10 43.38 1,057,807 -1.74(-3.86%)
Apr 21, 2023 45.12 45.61 44.31 45.12 2,582,352 -0.27(-0.59%)
Apr 20, 2023 45.68 46.34 44.89 45.39 1,643,332 -0.33(-0.72%)
Apr 19, 2023 43.86 47.09 43.56 45.72 5,848,863 +1.62(+3.67%)
Apr 18, 2023 43.52 44.46 40.74 44.10 1,883,745 +1.76(+4.16%)
Apr 17, 2023 42.04 44.74 40.00 42.34 3,539,337 +5.84(+16.00%)
Apr 14, 2023 36.49 36.93 35.53 36.50 660,880 -0.01(-0.03%)
Apr 13, 2023 34.95 36.70 34.56 36.51 512,592 +1.72(+4.94%)
Apr 12, 2023 34.81 35.40 34.11 34.79 718,006 +0.13(+0.38%)
Apr 11, 2023 36.37 36.78 34.30 34.66 995,162 -1.55(-4.28%)
Apr 10, 2023 36.24 36.40 35.53 36.21 730,408 -0.25(-0.69%)
Apr 06, 2023 37.73 38.26 36.30 36.46 1,106,007 -1.17(-3.11%)
Apr 05, 2023 37.30 37.70 36.90 37.63 757,326 +0.11(+0.29%)
Apr 04, 2023 37.89 37.97 36.89 37.52 765,602 -0.47(-1.24%)
Apr 03, 2023 37.33 38.46 36.84 37.99 731,729 +0.51(+1.36%)
Mar 31, 2023 36.57 37.55 36.48 37.48 1,065,978 +1.21(+3.34%)
Mar 30, 2023 36.66 36.86 35.76 36.27 773,698 -0.58(-1.57%)
Mar 29, 2023 37.00 38.02 36.58 36.85 602,747 +0.16(+0.44%)
Mar 28, 2023 37.55 37.88 36.41 36.69 749,369 -1.02(-2.70%)
Mar 27, 2023 37.66 38.11 37.20 37.71 475,405 -0.13(-0.34%)
Mar 24, 2023 37.66 38.28 37.35 37.84 486,079 -0.04(-0.11%)
Mar 23, 2023 37.55 38.09 37.11 37.88 1,305,719 +0.80(+2.16%)
Mar 22, 2023 37.89 38.38 37.05 37.08 874,244 -0.85(-2.24%)
Mar 21, 2023 38.83 39.25 37.88 37.93 736,534 -0.77(-1.99%)
Mar 20, 2023 37.78 39.00 37.17 38.70 749,001 +1.10(+2.93%)
Mar 17, 2023 38.17 38.62 37.22 37.60 1,691,937 -0.57(-1.49%)
Mar 16, 2023 38.52 38.85 37.56 38.17 491,673 -0.73(-1.88%)
Mar 15, 2023 38.75 39.25 38.09 38.90 508,271 -0.43(-1.09%)
Mar 14, 2023 38.50 39.86 38.39 39.33 702,123 +1.55(+4.10%)
Mar 13, 2023 37.59 39.03 36.59 37.78 735,292 -0.04(-0.11%)
Mar 10, 2023 38.37 39.00 37.16 37.82 873,281 -0.63(-1.64%)
Mar 09, 2023 41.29 41.29 38.00 38.45 626,055 -2.69(-6.54%)
Mar 08, 2023 40.82 41.30 39.91 41.14 927,180 +0.28(+0.69%)
Mar 07, 2023 41.18 41.50 40.75 40.86 435,711 -0.38(-0.92%)
Mar 06, 2023 42.17 43.00 41.03 41.24 894,041 -1.30(-3.06%)
Mar 03, 2023 41.61 42.65 41.32 42.54 498,405 +1.05(+2.53%)
Mar 02, 2023 41.35 41.79 40.84 41.49 684,826 -0.18(-0.43%)
Mar 01, 2023 41.24 42.43 40.85 41.67 614,310 +0.70(+1.71%)
Feb 28, 2023 40.00 41.12 37.67 40.97 1,186,654 -1.33(-3.14%)
Feb 27, 2023 41.77 42.62 41.64 42.30 565,997 +0.60(+1.44%)
Feb 24, 2023 42.54 43.50 41.49 41.70 423,405 -1.23(-2.87%)
Feb 23, 2023 43.23 43.78 42.59 42.93 543,643 -0.07(-0.16%)
Feb 22, 2023 44.00 44.20 42.63 43.00 551,632 -1.05(-2.38%)
Feb 21, 2023 43.81 44.67 43.81 44.05 648,813 -0.17(-0.38%)
Feb 17, 2023 43.76 44.82 43.43 44.22 514,893 +0.64(+1.47%)
Feb 16, 2023 42.93 44.09 42.27 43.58 386,952 +0.43(+1.00%)
Feb 15, 2023 42.53 43.21 42.26 43.15 423,733 +0.53(+1.24%)
Feb 14, 2023 42.81 43.72 42.41 42.62 465,126 -0.42(-0.98%)
Feb 13, 2023 43.90 44.18 42.94 43.04 609,629 -0.71(-1.62%)
Feb 10, 2023 44.00 44.31 42.91 43.75 367,958 -0.30(-0.68%)
Feb 09, 2023 45.54 45.54 44.05 44.05 391,724 -1.12(-2.48%)
Feb 08, 2023 45.57 46.16 44.57 45.17 399,960 -0.31(-0.68%)
Feb 07, 2023 45.26 45.64 44.66 45.48 414,759 +0.28(+0.62%)
Feb 06, 2023 45.21 45.87 44.20 45.20 739,574 -0.05(-0.11%)
Feb 03, 2023 45.10 46.58 44.85 45.25 477,739 -0.25(-0.55%)
Feb 02, 2023 44.36 45.52 43.80 45.50 1,009,273 +1.06(+2.39%)
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.