Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 37.53 38.17 37.25 38.01 21,356,560 +0.09(+0.23%)
Apr 27, 2023 37.80 38.04 37.60 37.92 22,687,452 +0.19(+0.51%)
Apr 26, 2023 38.48 38.68 37.53 37.73 28,416,638 -1.04(-2.69%)
Apr 25, 2023 38.92 39.26 38.62 38.77 21,677,206 -0.86(-2.17%)
Apr 24, 2023 39.33 39.77 39.24 39.63 18,120,990 +0.20(+0.51%)
Apr 21, 2023 39.40 39.59 38.45 39.43 25,073,836 -0.41(-1.03%)
Apr 20, 2023 40.04 40.21 39.63 39.84 20,148,202 -0.55(-1.35%)
Apr 19, 2023 40.13 40.55 39.96 40.39 24,375,466 +0.35(+0.88%)
Apr 18, 2023 39.40 40.22 39.34 40.04 29,169,352 +0.55(+1.38%)
Apr 17, 2023 38.09 39.49 37.83 39.49 32,882,740 +1.59(+4.19%)
Apr 14, 2023 38.01 38.74 37.41 37.90 42,839,976 -0.02(-0.05%)
Apr 13, 2023 37.60 37.94 37.33 37.92 23,413,096 +0.45(+1.20%)
Apr 12, 2023 37.69 38.10 37.19 37.47 21,173,214 -0.17(-0.46%)
Apr 11, 2023 37.07 37.81 37.01 37.65 26,266,354 +0.71(+1.92%)
Apr 10, 2023 36.05 37.01 35.97 36.94 28,236,508 +0.70(+1.93%)
Apr 06, 2023 35.48 36.43 35.44 36.24 24,561,012 +0.97(+2.74%)
Apr 05, 2023 34.90 35.34 34.05 35.27 16,220,718 +0.08(+0.22%)
Apr 04, 2023 36.05 36.14 34.79 35.20 22,940,068 -0.87(-2.41%)
Apr 03, 2023 35.88 36.49 35.76 36.07 22,523,812 +0.33(+0.91%)
Mar 31, 2023 36.08 36.28 35.68 35.74 31,675,650 +0.00(+0.00%)
Mar 30, 2023 36.61 36.81 35.54 35.74 23,360,168 -0.56(-1.55%)
Mar 29, 2023 35.95 36.34 35.67 36.31 21,738,202 +0.76(+2.12%)
Mar 28, 2023 35.72 35.94 35.25 35.55 15,956,974 -0.28(-0.77%)
Mar 27, 2023 35.40 36.04 35.34 35.83 28,717,128 +1.19(+3.42%)
Mar 24, 2023 34.42 34.88 33.71 34.64 37,339,020 -0.36(-1.04%)
Mar 23, 2023 35.85 35.99 34.91 35.01 31,726,890 -0.56(-1.59%)
Mar 22, 2023 37.01 37.01 35.56 35.57 24,039,648 -1.22(-3.33%)
Mar 21, 2023 36.91 37.25 36.68 36.79 36,253,100 +0.96(+2.67%)
Mar 20, 2023 36.45 36.77 35.80 35.84 35,893,448 -0.27(-0.74%)
Mar 17, 2023 37.06 37.06 35.89 36.11 49,575,844 -1.47(-3.92%)
Mar 16, 2023 36.94 38.30 36.48 37.58 42,263,796 +0.43(+1.16%)
Mar 15, 2023 36.62 37.27 36.41 37.15 49,484,912 -1.26(-3.29%)
Mar 14, 2023 39.68 39.78 37.65 38.41 55,313,632 +1.68(+4.58%)
Mar 13, 2023 38.06 38.77 36.54 36.73 84,493,992 -2.82(-7.13%)
Mar 10, 2023 38.80 40.50 37.98 39.55 57,975,460 +0.22(+0.56%)
Mar 09, 2023 41.54 41.62 39.04 39.33 35,084,236 -2.59(-6.18%)
Mar 08, 2023 42.32 42.61 41.69 41.92 15,523,790 -0.58(-1.37%)
Mar 07, 2023 44.17 44.24 42.19 42.50 25,154,950 -2.08(-4.67%)
Mar 06, 2023 44.83 45.11 44.47 44.59 14,881,391 -0.21(-0.47%)
Mar 03, 2023 44.00 44.92 43.90 44.80 15,632,052 +1.00(+2.29%)
Mar 02, 2023 44.42 44.58 43.39 43.79 19,990,852 -0.84(-1.89%)
Mar 01, 2023 44.46 44.86 44.22 44.63 13,993,535 -0.09(-0.19%)
Feb 28, 2023 44.63 44.97 44.50 44.72 19,479,568 -0.01(-0.02%)
Feb 27, 2023 44.88 45.35 44.67 44.73 16,176,964 +0.15(+0.34%)
Feb 24, 2023 43.83 44.71 43.69 44.58 16,775,785 +0.35(+0.80%)
Feb 23, 2023 44.10 44.41 43.78 44.22 15,460,409 +0.23(+0.52%)
Feb 22, 2023 43.94 44.20 43.68 43.99 14,007,753 -0.22(-0.50%)
Feb 21, 2023 45.01 45.01 43.96 44.21 14,275,826 -1.20(-2.63%)
Feb 17, 2023 45.02 45.49 44.96 45.41 14,080,718 +0.26(+0.57%)
Feb 16, 2023 45.51 45.72 45.12 45.15 13,209,362 -0.72(-1.56%)
Feb 15, 2023 45.82 46.14 45.61 45.87 13,443,176 -0.51(-1.09%)
Feb 14, 2023 45.83 46.70 45.66 46.38 17,615,298 +0.35(+0.77%)
Feb 13, 2023 45.27 46.04 45.06 46.02 17,205,096 +0.59(+1.30%)
Feb 10, 2023 45.32 45.61 44.92 45.43 19,796,420 -0.06(-0.13%)
Feb 09, 2023 46.35 46.49 45.41 45.49 18,151,506 -0.65(-1.41%)
Feb 08, 2023 45.61 46.48 45.52 46.14 18,897,990 +0.11(+0.25%)
Feb 07, 2023 45.36 46.29 45.28 46.02 22,772,808 +0.43(+0.94%)
Feb 06, 2023 45.19 45.67 45.08 45.59 16,675,417 +0.10(+0.21%)
Feb 03, 2023 44.93 45.94 44.89 45.50 18,141,726 +0.33(+0.74%)
Feb 02, 2023 45.24 45.48 44.40 45.16 19,929,092 +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.