Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 38.03 38.69 37.75 38.52 21,073,494 +0.09(+0.23%)
Apr 27, 2023 38.31 38.55 38.10 38.43 22,386,744 +0.19(+0.51%)
Apr 26, 2023 38.99 39.20 38.03 38.24 28,039,996 -1.06(-2.69%)
Apr 25, 2023 39.44 39.78 39.13 39.29 21,389,890 -0.87(-2.17%)
Apr 24, 2023 39.86 40.31 39.77 40.17 17,880,808 +0.20(+0.51%)
Apr 21, 2023 39.93 40.12 38.96 39.96 24,741,500 -0.42(-1.03%)
Apr 20, 2023 40.57 40.75 40.17 40.38 19,881,152 -0.55(-1.35%)
Apr 19, 2023 40.67 41.10 40.50 40.93 24,052,386 +0.36(+0.88%)
Apr 18, 2023 39.93 40.76 39.87 40.57 28,782,734 +0.55(+1.38%)
Apr 17, 2023 38.60 40.02 38.33 40.02 32,446,902 +1.61(+4.19%)
Apr 14, 2023 38.52 39.26 37.91 38.41 42,272,160 -0.02(-0.05%)
Apr 13, 2023 38.10 38.45 37.83 38.43 23,102,768 +0.46(+1.20%)
Apr 12, 2023 38.20 38.62 37.69 37.98 20,892,578 -0.17(-0.46%)
Apr 11, 2023 37.57 38.32 37.51 38.15 25,918,212 +0.72(+1.92%)
Apr 10, 2023 36.53 37.51 36.45 37.43 27,862,254 +0.71(+1.93%)
Apr 06, 2023 35.96 36.92 35.91 36.73 24,235,472 +0.98(+2.74%)
Apr 05, 2023 35.37 35.81 34.51 35.75 16,005,723 +0.08(+0.22%)
Apr 04, 2023 36.53 36.63 35.26 35.67 22,636,012 -0.88(-2.41%)
Apr 03, 2023 36.36 36.98 36.24 36.55 22,226,458 +0.33(+0.91%)
Mar 31, 2023 36.56 36.77 36.15 36.22 31,255,812 +0.00(+0.00%)
Mar 30, 2023 37.10 37.31 36.02 36.22 23,050,546 -0.57(-1.55%)
Mar 29, 2023 36.44 36.83 36.14 36.79 21,450,078 +0.77(+2.12%)
Mar 28, 2023 36.20 36.43 35.73 36.03 15,745,475 -0.28(-0.77%)
Mar 27, 2023 35.87 36.52 35.82 36.31 28,336,502 +1.20(+3.42%)
Mar 24, 2023 34.89 35.35 34.16 35.11 36,844,116 -0.37(-1.04%)
Mar 23, 2023 36.33 36.47 35.38 35.48 31,306,372 -0.57(-1.59%)
Mar 22, 2023 37.51 37.51 36.04 36.05 23,721,020 -1.24(-3.33%)
Mar 21, 2023 37.40 37.75 37.18 37.29 35,772,588 +0.97(+2.67%)
Mar 20, 2023 36.94 37.26 36.29 36.32 35,417,708 -0.27(-0.74%)
Mar 17, 2023 37.56 37.56 36.37 36.59 48,918,748 -1.49(-3.92%)
Mar 16, 2023 37.43 38.81 36.97 38.08 41,703,616 +0.44(+1.16%)
Mar 15, 2023 37.11 37.77 36.90 37.65 48,829,024 -1.28(-3.29%)
Mar 14, 2023 40.21 40.31 38.15 38.93 54,580,488 +1.71(+4.58%)
Mar 13, 2023 38.57 39.29 37.03 37.22 83,374,080 -2.86(-7.13%)
Mar 10, 2023 39.32 41.05 38.49 40.08 57,207,036 +0.22(+0.56%)
Mar 09, 2023 42.09 42.18 39.57 39.86 34,619,220 -2.63(-6.18%)
Mar 08, 2023 42.89 43.18 42.25 42.48 15,318,033 -0.59(-1.37%)
Mar 07, 2023 44.76 44.84 42.75 43.07 24,821,538 -2.11(-4.68%)
Mar 06, 2023 45.43 45.72 45.07 45.19 14,684,148 -0.21(-0.47%)
Mar 03, 2023 44.59 45.52 44.49 45.40 15,424,860 +1.02(+2.29%)
Mar 02, 2023 45.02 45.18 43.97 44.38 19,725,888 -0.85(-1.89%)
Mar 01, 2023 45.06 45.47 44.82 45.23 13,808,061 -0.09(-0.19%)
Feb 28, 2023 45.22 45.57 45.09 45.32 19,221,380 -0.01(-0.02%)
Feb 27, 2023 45.49 45.96 45.27 45.33 15,962,549 +0.16(+0.34%)
Feb 24, 2023 44.42 45.31 44.28 45.18 16,553,434 +0.36(+0.80%)
Feb 23, 2023 44.69 45.00 44.37 44.82 15,255,492 +0.23(+0.52%)
Feb 22, 2023 44.53 44.80 44.27 44.59 13,822,090 -0.22(-0.50%)
Feb 21, 2023 45.61 45.61 44.55 44.81 14,086,610 -1.21(-2.63%)
Feb 17, 2023 45.62 46.10 45.56 46.02 13,894,088 +0.26(+0.57%)
Feb 16, 2023 46.13 46.33 45.73 45.76 13,034,281 -0.73(-1.56%)
Feb 15, 2023 46.44 46.76 46.22 46.48 13,264,996 -0.51(-1.09%)
Feb 14, 2023 46.45 47.33 46.27 47.00 17,381,820 +0.36(+0.77%)
Feb 13, 2023 45.87 46.66 45.67 46.64 16,977,054 +0.60(+1.30%)
Feb 10, 2023 45.93 46.23 45.53 46.04 19,534,032 -0.06(-0.13%)
Feb 09, 2023 46.97 47.12 46.02 46.10 17,910,920 -0.66(-1.41%)
Feb 08, 2023 46.22 47.10 46.14 46.76 18,647,510 +0.12(+0.25%)
Feb 07, 2023 45.97 46.91 45.88 46.64 22,470,970 +0.44(+0.94%)
Feb 06, 2023 45.80 46.28 45.69 46.20 16,454,396 +0.10(+0.21%)
Feb 03, 2023 45.53 46.55 45.49 46.11 17,901,270 +0.34(+0.74%)
Feb 02, 2023 45.84 46.09 44.99 45.77 19,664,946 +0.19(+0.43%)
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.