Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 40.24 40.64 40.22 40.53 1,139,797 +0.08(+0.21%)
Apr 27, 2023 39.88 40.45 39.88 40.44 1,292,895 +0.62(+1.55%)
Apr 26, 2023 40.03 40.35 39.83 39.83 1,609,790 -0.16(-0.40%)
Apr 25, 2023 39.88 40.04 39.83 39.99 1,531,654 -0.16(-0.40%)
Apr 24, 2023 40.00 40.37 40.00 40.15 1,262,608 +0.03(+0.06%)
Apr 21, 2023 40.04 40.17 39.85 40.12 1,557,878 +0.13(+0.34%)
Apr 20, 2023 39.67 40.09 39.61 39.99 1,427,421 +0.02(+0.04%)
Apr 19, 2023 40.04 40.19 39.95 39.97 783,112 -0.18(-0.44%)
Apr 18, 2023 40.36 40.47 40.12 40.15 859,904 -0.19(-0.48%)
Apr 17, 2023 40.18 40.36 40.03 40.34 1,142,482 +0.25(+0.63%)
Apr 14, 2023 40.52 40.63 40.03 40.09 1,626,180 -0.44(-1.08%)
Apr 13, 2023 39.78 40.53 39.78 40.53 1,546,266 +0.88(+2.21%)
Apr 12, 2023 39.50 39.85 39.50 39.65 1,130,475 +0.13(+0.34%)
Apr 11, 2023 39.30 39.84 39.27 39.51 1,644,310 +0.25(+0.64%)
Apr 10, 2023 39.03 39.28 38.46 39.26 1,457,019 -0.11(-0.28%)
Apr 06, 2023 39.46 39.64 39.18 39.37 1,456,972 -0.22(-0.55%)
Apr 05, 2023 39.14 39.60 39.08 39.59 2,297,022 +0.53(+1.36%)
Apr 04, 2023 38.08 39.08 38.08 39.06 1,787,229 +0.83(+2.18%)
Apr 03, 2023 37.86 38.33 37.73 38.22 1,398,340 +0.46(+1.23%)
Mar 31, 2023 38.00 38.16 37.69 37.76 2,076,200 -0.23(-0.60%)
Mar 30, 2023 37.74 38.00 37.70 37.99 1,182,638 +0.34(+0.90%)
Mar 29, 2023 37.63 37.71 37.54 37.65 1,019,447 +0.20(+0.54%)
Mar 28, 2023 37.40 37.63 37.31 37.45 1,146,702 -0.01(-0.02%)
Mar 27, 2023 37.43 37.52 37.29 37.46 1,300,382 +0.16(+0.43%)
Mar 24, 2023 36.82 37.36 36.82 37.30 1,490,461 +0.26(+0.71%)
Mar 23, 2023 37.11 37.40 36.88 37.04 2,053,866 +0.08(+0.23%)
Mar 22, 2023 37.22 37.43 36.95 36.95 1,844,630 -0.28(-0.75%)
Mar 21, 2023 37.53 37.74 37.10 37.23 1,164,339 -0.24(-0.65%)
Mar 20, 2023 37.09 37.53 37.03 37.47 1,431,036 +0.65(+1.76%)
Mar 17, 2023 36.82 36.93 36.54 36.82 1,586,266 +0.05(+0.14%)
Mar 16, 2023 36.59 36.78 36.16 36.77 1,768,722 +0.18(+0.48%)
Mar 15, 2023 35.94 36.77 35.74 36.60 2,786,214 +0.10(+0.28%)
Mar 14, 2023 36.35 36.58 36.05 36.50 5,311,596 +1.04(+2.92%)
Mar 13, 2023 35.05 35.71 34.87 35.46 2,541,253 +0.43(+1.23%)
Mar 10, 2023 35.29 35.37 34.91 35.03 1,826,576 -0.16(-0.46%)
Mar 09, 2023 35.64 35.79 35.17 35.19 1,258,080 -0.42(-1.18%)
Mar 08, 2023 35.62 35.80 35.48 35.61 1,109,345 -0.07(-0.20%)
Mar 07, 2023 36.05 36.16 35.60 35.69 1,579,578 -0.45(-1.23%)
Mar 06, 2023 36.10 36.31 36.06 36.13 899,053 +0.03(+0.09%)
Mar 03, 2023 35.69 36.19 35.68 36.10 1,432,062 +0.41(+1.14%)
Mar 02, 2023 35.81 36.00 35.54 35.69 1,002,688 -0.21(-0.59%)
Mar 01, 2023 35.89 36.14 35.78 35.90 1,018,187 +0.02(+0.07%)
Feb 28, 2023 36.01 36.01 35.77 35.88 1,240,556 -0.19(-0.54%)
Feb 27, 2023 36.15 36.47 36.05 36.08 798,277 +0.03(+0.09%)
Feb 24, 2023 36.08 36.11 35.71 36.04 1,050,358 -0.38(-1.05%)
Feb 23, 2023 36.55 36.66 36.12 36.42 1,149,299 -0.02(-0.07%)
Feb 22, 2023 36.74 36.80 36.38 36.45 966,199 -0.15(-0.42%)
Feb 21, 2023 36.98 37.16 36.50 36.60 1,116,724 -0.56(-1.51%)
Feb 17, 2023 36.72 37.20 36.65 37.16 1,251,029 +0.41(+1.13%)
Feb 16, 2023 36.74 36.95 36.38 36.75 1,664,610 -0.24(-0.64%)
Feb 15, 2023 36.93 37.00 36.75 36.98 1,075,860 -0.18(-0.48%)
Feb 14, 2023 37.25 37.38 36.93 37.16 1,148,942 +0.00(+0.00%)
Feb 13, 2023 36.93 37.25 36.93 37.16 962,871 +0.19(+0.53%)
Feb 10, 2023 36.78 37.08 36.61 36.97 1,219,920 +0.43(+1.18%)
Feb 09, 2023 37.12 37.19 36.42 36.54 1,672,754 -0.43(-1.16%)
Feb 08, 2023 36.99 37.11 36.88 36.97 1,243,055 -0.06(-0.18%)
Feb 07, 2023 37.17 37.34 36.91 37.03 1,710,916 -0.25(-0.67%)
Feb 06, 2023 37.23 37.39 37.00 37.28 1,132,549 -0.09(-0.24%)
Feb 03, 2023 37.03 37.46 36.98 37.37 1,760,660 -0.02(-0.07%)
Feb 02, 2023 38.50 38.50 37.28 37.40 1,973,416 -1.20(-3.11%)
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.