Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 44.51 45.63 44.38 45.40 6,857,526 +0.85(+1.91%)
Apr 27, 2023 44.13 44.84 43.06 44.55 11,398,503 +2.15(+5.07%)
Apr 26, 2023 42.53 43.44 42.25 42.39 8,779,855 -0.64(-1.48%)
Apr 25, 2023 42.61 43.19 42.58 43.03 6,073,421 +0.15(+0.34%)
Apr 24, 2023 42.32 43.16 42.22 42.88 4,312,623 +0.73(+1.74%)
Apr 21, 2023 42.40 42.40 41.81 42.15 3,210,783 -0.27(-0.63%)
Apr 20, 2023 42.38 42.74 42.26 42.42 3,707,013 -0.32(-0.74%)
Apr 19, 2023 42.87 43.16 42.56 42.74 4,135,413 -0.32(-0.75%)
Apr 18, 2023 43.16 43.41 42.88 43.06 3,794,321 +0.22(+0.52%)
Apr 17, 2023 43.02 43.02 42.48 42.83 3,777,436 +0.27(+0.64%)
Apr 14, 2023 42.57 43.18 42.17 42.56 3,685,868 -0.08(-0.18%)
Apr 13, 2023 42.01 42.65 41.91 42.64 3,963,853 +0.81(+1.94%)
Apr 12, 2023 42.98 43.13 41.54 41.83 4,410,587 -0.70(-1.66%)
Apr 11, 2023 42.33 42.75 42.06 42.53 3,751,601 +0.10(+0.23%)
Apr 10, 2023 42.13 42.70 42.13 42.43 3,354,249 -0.17(-0.39%)
Apr 06, 2023 42.67 42.85 42.28 42.60 3,712,345 -0.27(-0.64%)
Apr 05, 2023 43.26 43.27 42.72 42.87 3,923,941 -0.47(-1.08%)
Apr 04, 2023 43.64 43.63 42.85 43.34 3,589,152 +0.05(+0.11%)
Apr 03, 2023 43.17 43.36 42.86 43.29 3,620,329 -0.09(-0.20%)
Mar 31, 2023 43.10 43.43 42.77 43.38 4,145,943 +0.45(+1.05%)
Mar 30, 2023 43.17 43.34 42.65 42.93 3,538,402 +0.27(+0.64%)
Mar 29, 2023 42.24 42.70 42.24 42.66 3,669,731 +0.74(+1.77%)
Mar 28, 2023 41.77 42.04 41.61 41.91 2,891,567 +0.26(+0.63%)
Mar 27, 2023 41.82 42.06 41.60 41.65 4,132,399 -0.06(-0.14%)
Mar 24, 2023 41.27 41.90 40.73 41.71 4,645,268 +0.21(+0.49%)
Mar 23, 2023 42.13 42.24 41.08 41.50 4,918,215 -0.40(-0.96%)
Mar 22, 2023 42.62 43.11 41.88 41.91 5,204,066 -0.87(-2.03%)
Mar 21, 2023 42.18 43.00 42.14 42.78 6,262,351 +0.69(+1.65%)
Mar 20, 2023 41.16 42.50 41.06 42.08 6,341,019 +0.93(+2.27%)
Mar 17, 2023 40.23 41.37 40.03 41.15 11,768,938 +0.62(+1.53%)
Mar 16, 2023 39.38 40.69 39.33 40.53 6,159,683 +0.63(+1.57%)
Mar 15, 2023 39.59 40.03 39.24 39.90 5,871,496 -0.34(-0.85%)
Mar 14, 2023 40.85 41.02 39.72 40.24 6,513,504 +0.07(+0.17%)
Mar 13, 2023 40.69 40.95 40.11 40.17 6,081,711 -0.93(-2.26%)
Mar 10, 2023 41.80 41.91 40.74 41.10 4,630,088 -0.89(-2.12%)
Mar 09, 2023 43.04 43.29 41.96 41.99 4,183,607 -1.04(-2.41%)
Mar 08, 2023 42.63 43.10 41.96 43.03 6,274,262 +0.27(+0.64%)
Mar 07, 2023 43.61 43.84 42.61 42.76 5,478,892 -0.75(-1.72%)
Mar 06, 2023 44.67 44.81 43.40 43.51 6,142,260 -1.25(-2.80%)
Mar 03, 2023 44.65 44.95 44.54 44.76 3,851,250 +0.45(+1.01%)
Mar 02, 2023 44.24 44.47 44.05 44.31 4,260,759 -0.17(-0.37%)
Mar 01, 2023 44.41 44.98 44.12 44.48 4,356,509 -0.15(-0.33%)
Feb 28, 2023 44.44 45.02 44.31 44.62 5,491,419 +0.10(+0.22%)
Feb 27, 2023 44.06 44.58 43.83 44.53 5,336,015 +0.71(+1.62%)
Feb 24, 2023 43.47 43.99 43.08 43.82 5,960,761 -0.27(-0.62%)
Feb 23, 2023 44.14 44.61 42.49 44.09 12,813,260 -2.43(-5.22%)
Feb 22, 2023 46.78 46.99 46.08 46.52 7,571,367 -0.04(-0.08%)
Feb 21, 2023 46.56 47.45 46.49 46.56 6,116,901 -0.34(-0.73%)
Feb 17, 2023 47.21 47.35 46.42 46.90 5,669,680 -0.41(-0.86%)
Feb 16, 2023 47.27 47.82 46.95 47.31 3,867,967 -0.96(-1.99%)
Feb 15, 2023 47.06 48.28 46.87 48.27 3,814,099 +0.83(+1.74%)
Feb 14, 2023 47.38 47.82 46.87 47.44 4,031,816 -0.13(-0.27%)
Feb 13, 2023 46.86 47.66 46.59 47.57 4,879,479 +0.83(+1.77%)
Feb 10, 2023 46.74 46.98 46.33 46.74 3,852,174 -0.30(-0.64%)
Feb 09, 2023 48.37 48.46 46.81 47.04 3,160,272 -0.75(-1.57%)
Feb 08, 2023 48.22 48.22 47.47 47.79 3,527,487 -0.98(-2.01%)
Feb 07, 2023 48.39 48.97 47.71 48.78 3,637,900 +0.18(+0.38%)
Feb 06, 2023 48.64 49.00 48.27 48.59 3,232,177 -0.66(-1.34%)
Feb 03, 2023 48.91 49.88 48.72 49.25 3,917,104 -0.97(-1.94%)
Feb 02, 2023 49.34 50.78 49.28 50.22 6,571,292 +1.23(+2.50%)
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.