Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 40.94 42.01 40.55 41.88 4,605,339 +0.75(+1.83%)
Apr 27, 2023 41.61 41.68 40.90 41.13 3,775,288 -0.10(-0.24%)
Apr 26, 2023 41.77 41.93 40.90 41.23 3,257,064 -0.48(-1.15%)
Apr 25, 2023 42.55 42.71 41.34 41.71 3,814,746 -1.72(-3.96%)
Apr 24, 2023 42.94 43.44 42.68 43.43 4,825,139 +0.37(+0.86%)
Apr 21, 2023 43.47 43.47 42.05 43.06 6,908,787 -0.75(-1.72%)
Apr 20, 2023 43.89 44.31 43.58 43.81 3,516,811 -0.61(-1.36%)
Apr 19, 2023 44.93 44.93 43.87 44.41 6,078,466 -0.78(-1.73%)
Apr 18, 2023 46.18 46.35 44.80 45.20 3,191,482 -1.19(-2.57%)
Apr 17, 2023 45.98 46.51 45.98 46.39 2,100,168 +0.46(+1.00%)
Apr 14, 2023 46.63 47.82 45.87 45.93 2,917,015 +0.23(+0.51%)
Apr 13, 2023 45.53 46.02 45.11 45.69 2,370,027 -0.01(-0.02%)
Apr 12, 2023 46.04 46.04 45.06 45.70 2,610,240 -0.14(-0.30%)
Apr 11, 2023 44.23 46.02 44.14 45.84 5,076,162 +1.95(+4.43%)
Apr 10, 2023 43.10 44.90 42.89 43.90 4,016,606 +1.21(+2.84%)
Apr 06, 2023 43.60 43.62 42.28 42.68 6,527,127 -2.56(-5.66%)
Apr 05, 2023 44.84 45.28 44.19 45.24 4,582,666 +0.10(+0.22%)
Apr 04, 2023 45.45 45.45 43.78 45.15 4,492,822 -0.36(-0.79%)
Apr 03, 2023 45.65 46.23 44.73 45.51 3,578,040 +0.66(+1.48%)
Mar 31, 2023 44.38 45.00 43.79 44.84 3,677,661 +0.61(+1.37%)
Mar 30, 2023 44.86 45.21 44.04 44.24 2,344,013 +0.07(+0.15%)
Mar 29, 2023 43.24 45.07 43.19 44.17 4,502,407 +1.51(+3.53%)
Mar 28, 2023 42.44 43.09 42.08 42.66 2,828,206 +0.36(+0.86%)
Mar 27, 2023 42.27 42.75 41.10 42.30 4,080,788 +0.87(+2.10%)
Mar 24, 2023 41.39 41.58 40.23 41.43 7,405,944 -0.58(-1.37%)
Mar 23, 2023 43.22 43.75 41.57 42.01 3,292,103 -0.97(-2.25%)
Mar 22, 2023 44.43 44.71 42.96 42.98 3,383,244 -1.37(-3.09%)
Mar 21, 2023 43.70 44.73 43.70 44.35 3,924,218 +1.72(+4.04%)
Mar 20, 2023 42.21 43.12 41.92 42.63 3,984,163 +0.51(+1.21%)
Mar 17, 2023 43.21 43.58 42.07 42.12 5,852,490 -1.43(-3.28%)
Mar 16, 2023 43.01 43.92 42.51 43.54 4,592,942 -0.19(-0.42%)
Mar 15, 2023 43.85 43.98 42.03 43.73 7,160,430 -1.80(-3.95%)
Mar 14, 2023 47.63 48.22 44.94 45.53 5,608,463 -0.73(-1.58%)
Mar 13, 2023 46.57 47.14 45.39 46.26 6,544,895 -1.46(-3.06%)
Mar 10, 2023 50.60 50.66 47.56 47.72 6,644,433 -3.36(-6.59%)
Mar 09, 2023 53.11 53.68 50.91 51.08 4,828,489 -1.75(-3.31%)
Mar 08, 2023 52.72 53.56 52.37 52.83 5,039,173 +0.18(+0.35%)
Mar 07, 2023 54.12 54.62 52.59 52.65 4,677,117 -2.01(-3.68%)
Mar 06, 2023 55.13 55.35 54.36 54.66 3,997,918 -0.89(-1.61%)
Mar 03, 2023 55.50 55.87 54.62 55.56 4,464,474 +0.14(+0.25%)
Mar 02, 2023 52.55 55.66 51.80 55.42 7,101,615 +2.66(+5.05%)
Mar 01, 2023 51.60 53.01 51.37 52.76 3,749,573 +1.23(+2.40%)
Feb 28, 2023 51.61 52.35 51.23 51.52 5,859,858 +0.17(+0.34%)
Feb 27, 2023 50.13 51.86 50.13 51.35 5,230,204 +1.45(+2.91%)
Feb 24, 2023 49.61 50.04 48.81 49.89 6,655,766 +0.01(+0.02%)
Feb 23, 2023 48.24 50.88 48.24 49.88 8,630,291 +1.26(+2.59%)
Feb 22, 2023 47.43 48.87 47.43 48.63 4,463,924 +1.30(+2.74%)
Feb 21, 2023 46.63 48.21 46.53 47.33 4,872,655 -0.96(-1.99%)
Feb 17, 2023 48.41 48.59 47.68 48.29 3,965,740 -0.53(-1.09%)
Feb 16, 2023 47.53 49.93 47.46 48.82 3,373,437 +0.76(+1.57%)
Feb 15, 2023 47.77 48.27 47.30 48.06 3,436,780 -0.34(-0.70%)
Feb 14, 2023 48.33 48.69 47.43 48.40 4,321,414 -0.25(-0.52%)
Feb 13, 2023 49.21 49.32 48.07 48.65 3,540,147 -1.04(-2.09%)
Feb 10, 2023 48.42 50.18 48.33 49.69 3,547,730 +1.26(+2.60%)
Feb 09, 2023 48.94 49.11 48.03 48.43 3,339,697 -0.01(-0.02%)
Feb 08, 2023 48.24 48.51 47.80 48.44 5,418,311 -0.04(-0.08%)
Feb 07, 2023 48.65 49.03 47.61 48.48 3,650,531 -0.09(-0.18%)
Feb 06, 2023 48.56 49.12 47.92 48.57 3,645,073 -0.29(-0.59%)
Feb 03, 2023 48.77 49.46 48.58 48.86 3,996,010 -0.40(-0.81%)
Feb 02, 2023 48.43 49.47 48.13 49.25 4,058,032 +0.96(+1.99%)
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.