Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 40.88 41.10 40.88 41.10 4,736 +0.44(+1.09%)
Apr 27, 2023 40.36 40.72 40.31 40.66 2,304 +0.63(+1.58%)
Apr 26, 2023 40.23 40.34 40.02 40.02 2,289 +0.25(+0.63%)
Apr 25, 2023 40.02 40.02 39.77 39.77 2,064 -0.81(-1.98%)
Apr 24, 2023 40.69 40.69 40.41 40.58 10,267 -0.30(-0.74%)
Apr 21, 2023 40.78 40.90 40.78 40.88 11,559 -0.11(-0.26%)
Apr 20, 2023 41.34 41.45 40.97 40.99 3,459 -0.40(-0.97%)
Apr 19, 2023 41.46 41.46 41.39 41.39 513 -0.37(-0.89%)
Apr 18, 2023 41.85 41.85 41.64 41.76 1,562 +0.18(+0.44%)
Apr 17, 2023 41.48 41.63 41.33 41.58 7,426 +0.30(+0.72%)
Apr 14, 2023 41.49 41.52 41.25 41.29 6,076 -0.03(-0.07%)
Apr 13, 2023 41.33 41.33 41.31 41.31 1,456 +0.81(+2.01%)
Apr 12, 2023 40.91 41.00 40.50 40.50 6,085 -0.69(-1.67%)
Apr 11, 2023 41.32 41.38 41.19 41.19 6,092 +0.32(+0.78%)
Apr 10, 2023 40.77 40.87 40.77 40.87 1,084 +0.08(+0.21%)
Apr 06, 2023 40.63 40.92 40.63 40.78 2,011 +0.11(+0.27%)
Apr 05, 2023 40.61 40.69 40.61 40.68 1,690 -0.79(-1.92%)
Apr 04, 2023 41.62 41.63 41.45 41.47 4,896 -0.46(-1.10%)
Apr 03, 2023 43.08 43.80 41.69 41.93 4,990 -0.03(-0.08%)
Mar 31, 2023 41.89 42.04 41.89 41.97 1,485 +0.10(+0.24%)
Mar 30, 2023 41.52 41.99 41.09 41.87 3,109 +0.95(+2.32%)
Mar 29, 2023 40.69 41.09 40.69 40.92 4,837 +0.40(+0.99%)
Mar 28, 2023 40.32 40.65 40.22 40.52 4,732 +0.57(+1.42%)
Mar 27, 2023 40.16 40.55 39.91 39.95 4,993 -0.22(-0.54%)
Mar 24, 2023 40.35 40.35 39.77 40.17 6,045 +0.01(+0.02%)
Mar 23, 2023 41.15 41.55 39.91 40.16 2,569 -0.04(-0.11%)
Mar 22, 2023 40.74 40.74 40.20 40.20 915 +0.04(+0.11%)
Mar 21, 2023 39.78 40.18 39.78 40.16 1,861 +0.56(+1.41%)
Mar 20, 2023 39.72 39.81 39.60 39.60 4,484 +0.38(+0.98%)
Mar 17, 2023 39.19 39.22 39.14 39.22 3,097 -0.46(-1.16%)
Mar 16, 2023 39.10 39.70 39.10 39.68 4,926 +0.63(+1.60%)
Mar 15, 2023 38.54 39.05 38.35 39.05 3,218 -0.50(-1.26%)
Mar 14, 2023 39.72 39.94 39.37 39.55 4,838 +0.50(+1.28%)
Mar 13, 2023 39.24 39.28 39.05 39.05 2,419 -0.17(-0.44%)
Mar 10, 2023 39.38 39.38 39.12 39.22 4,883 -0.36(-0.90%)
Mar 09, 2023 40.53 40.57 39.58 39.58 5,837 -1.15(-2.83%)
Mar 08, 2023 40.79 40.82 40.61 40.73 2,179 -0.07(-0.17%)
Mar 07, 2023 41.23 41.23 40.80 40.80 799 -0.92(-2.20%)
Mar 06, 2023 42.23 42.23 41.72 41.72 805 -0.32(-0.77%)
Mar 03, 2023 41.96 42.16 41.96 42.05 900 +0.55(+1.32%)
Mar 02, 2023 41.02 41.59 40.97 41.50 5,802 +0.35(+0.85%)
Mar 01, 2023 41.34 41.34 41.15 41.15 1,207 +0.24(+0.58%)
Feb 28, 2023 41.20 41.20 40.91 40.91 3,567 -0.07(-0.18%)
Feb 27, 2023 41.09 41.09 40.98 40.98 1,855 +0.37(+0.90%)
Feb 24, 2023 40.45 40.62 40.32 40.62 1,362 -0.78(-1.88%)
Feb 23, 2023 41.72 41.72 41.03 41.40 20,256 +0.03(+0.06%)
Feb 22, 2023 41.60 41.62 41.37 41.37 1,901 +0.14(+0.33%)
Feb 21, 2023 41.66 41.70 41.23 41.23 4,898 -1.22(-2.88%)
Feb 17, 2023 42.52 42.52 42.38 42.46 1,008 -0.62(-1.45%)
Feb 16, 2023 43.21 43.49 43.08 43.08 4,126 -0.43(-0.99%)
Feb 15, 2023 43.39 43.51 43.39 43.51 1,571 +0.40(+0.93%)
Feb 14, 2023 42.97 43.22 42.76 43.11 6,825 -0.20(-0.45%)
Feb 13, 2023 42.64 43.31 42.64 43.31 3,895 +0.69(+1.62%)
Feb 10, 2023 42.76 42.91 42.59 42.62 1,469 -0.81(-1.86%)
Feb 09, 2023 44.13 44.29 43.42 43.42 1,997 -0.25(-0.57%)
Feb 08, 2023 44.08 44.08 43.68 43.68 3,125 -0.83(-1.85%)
Feb 07, 2023 44.06 44.51 43.92 44.50 8,612 +0.26(+0.58%)
Feb 06, 2023 44.29 44.29 43.87 44.24 4,147 -0.82(-1.82%)
Feb 03, 2023 45.64 45.68 45.03 45.06 1,519 -0.94(-2.05%)
Feb 02, 2023 46.16 46.30 45.90 46.01 1,522 +0.70(+1.55%)
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.