Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 41.42 42.00 41.22 41.66 2,078,681 +0.64(+1.56%)
Apr 27, 2023 39.29 41.33 39.23 41.02 2,684,842 +2.25(+5.80%)
Apr 26, 2023 38.67 39.00 38.67 38.78 1,342,613 -0.39(-1.01%)
Apr 25, 2023 39.32 39.40 39.00 39.17 1,374,477 -0.19(-0.48%)
Apr 24, 2023 39.17 39.43 39.15 39.36 1,284,501 +0.28(+0.71%)
Apr 21, 2023 39.47 39.71 38.98 39.08 1,248,081 -0.27(-0.68%)
Apr 20, 2023 38.64 39.38 38.63 39.35 1,224,985 +0.74(+1.92%)
Apr 19, 2023 38.68 38.75 38.46 38.61 781,632 -0.05(-0.13%)
Apr 18, 2023 38.49 38.75 38.33 38.66 1,109,865 +0.23(+0.59%)
Apr 17, 2023 38.41 38.59 38.13 38.43 975,205 +0.17(+0.44%)
Apr 14, 2023 38.58 38.79 38.08 38.26 1,096,290 -0.49(-1.27%)
Apr 13, 2023 38.68 38.86 38.27 38.76 1,233,575 +0.13(+0.33%)
Apr 12, 2023 38.28 38.66 38.13 38.63 1,573,981 +0.46(+1.21%)
Apr 11, 2023 38.14 38.42 37.99 38.16 1,244,942 +0.15(+0.39%)
Apr 10, 2023 38.07 38.16 37.86 38.02 1,252,888 -0.23(-0.59%)
Apr 06, 2023 37.93 38.35 37.93 38.24 1,170,494 +0.22(+0.57%)
Apr 05, 2023 37.14 38.20 37.01 38.03 1,692,532 +1.03(+2.77%)
Apr 04, 2023 37.01 37.06 36.74 37.00 1,428,996 +0.07(+0.19%)
Apr 03, 2023 36.81 37.14 36.71 36.93 1,411,431 -0.08(-0.21%)
Mar 31, 2023 36.77 37.06 36.70 37.01 2,531,870 +0.33(+0.89%)
Mar 30, 2023 36.59 36.77 36.49 36.68 918,407 +0.19(+0.51%)
Mar 29, 2023 36.47 36.66 36.32 36.50 837,660 +0.16(+0.43%)
Mar 28, 2023 36.18 36.49 36.15 36.34 766,900 +0.11(+0.30%)
Mar 27, 2023 36.24 36.52 36.12 36.23 944,986 +0.12(+0.33%)
Mar 24, 2023 35.69 36.14 35.53 36.11 1,071,876 +0.44(+1.24%)
Mar 23, 2023 35.79 35.99 35.51 35.67 829,848 -0.21(-0.58%)
Mar 22, 2023 36.28 36.46 35.86 35.88 940,691 -0.38(-1.06%)
Mar 21, 2023 36.22 36.32 36.01 36.26 1,444,557 +0.21(+0.57%)
Mar 20, 2023 35.69 36.27 35.69 36.05 1,444,044 +0.48(+1.36%)
Mar 17, 2023 36.06 36.13 35.35 35.57 2,604,147 -0.41(-1.15%)
Mar 16, 2023 35.73 36.19 35.59 35.98 2,144,854 +0.34(+0.94%)
Mar 15, 2023 35.12 35.75 34.82 35.65 2,177,642 +0.31(+0.86%)
Mar 14, 2023 34.88 35.46 34.86 35.34 1,717,031 +0.79(+2.28%)
Mar 13, 2023 34.06 34.84 34.02 34.55 1,736,819 +0.36(+1.07%)
Mar 10, 2023 34.36 34.63 34.08 34.19 1,571,868 -0.14(-0.40%)
Mar 09, 2023 34.71 34.84 34.28 34.33 1,082,565 -0.22(-0.63%)
Mar 08, 2023 34.59 34.70 34.30 34.54 1,409,862 -0.08(-0.23%)
Mar 07, 2023 34.89 34.92 34.31 34.62 1,213,465 -0.21(-0.59%)
Mar 06, 2023 34.80 35.01 34.60 34.83 1,354,768 +0.00(+0.00%)
Mar 03, 2023 34.57 34.97 34.50 34.83 1,476,545 +0.35(+1.03%)
Mar 02, 2023 34.02 34.55 33.91 34.48 961,922 +0.40(+1.19%)
Mar 01, 2023 34.61 34.72 33.82 34.07 1,291,553 -0.64(-1.85%)
Feb 28, 2023 34.58 34.84 34.52 34.71 1,960,189 +0.10(+0.29%)
Feb 27, 2023 34.82 34.98 34.40 34.61 1,035,255 -0.02(-0.06%)
Feb 24, 2023 34.46 34.86 34.46 34.63 969,139 -0.17(-0.48%)
Feb 23, 2023 35.10 35.30 34.48 34.80 1,190,593 -0.13(-0.37%)
Feb 22, 2023 35.07 35.35 34.79 34.93 1,489,412 +0.04(+0.11%)
Feb 21, 2023 35.62 35.69 34.73 34.89 2,028,740 -0.91(-2.53%)
Feb 17, 2023 35.68 36.02 35.50 35.80 1,861,311 +0.12(+0.33%)
Feb 16, 2023 35.00 35.73 34.71 35.68 2,025,266 +0.27(+0.75%)
Feb 15, 2023 35.05 35.49 35.00 35.41 1,240,234 +0.27(+0.76%)
Feb 14, 2023 35.44 35.49 34.99 35.15 1,221,522 -0.31(-0.86%)
Feb 13, 2023 35.49 35.82 35.31 35.45 1,809,506 +0.01(+0.03%)
Feb 10, 2023 34.88 35.56 34.88 35.44 1,093,780 +0.52(+1.50%)
Feb 09, 2023 35.01 35.26 34.81 34.92 1,340,828 -0.00(-0.00%)
Feb 08, 2023 34.93 35.23 34.80 34.92 1,253,947 -0.19(-0.53%)
Feb 07, 2023 34.77 35.19 34.28 35.11 1,374,093 +0.07(+0.20%)
Feb 06, 2023 34.92 35.50 34.74 35.04 1,680,843 -0.02(-0.06%)
Feb 03, 2023 35.33 35.45 34.96 35.06 1,513,793 -0.42(-1.19%)
Feb 02, 2023 35.83 36.11 35.43 35.48 1,546,560 -0.23(-0.63%)
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.