Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 37.96 40.64 37.77 40.25 3,934,328 +1.89(+4.94%)
Apr 27, 2023 37.82 39.37 37.82 38.35 4,452,872 +0.66(+1.75%)
Apr 26, 2023 37.92 39.15 37.16 37.69 3,802,397 -0.08(-0.22%)
Apr 25, 2023 38.77 39.15 36.76 37.78 5,076,801 -1.79(-4.53%)
Apr 24, 2023 40.41 40.65 39.22 39.57 2,997,297 -1.01(-2.49%)
Apr 21, 2023 42.16 42.39 40.49 40.58 3,923,550 -1.92(-4.52%)
Apr 20, 2023 41.76 43.48 40.37 42.50 5,894,060 -1.20(-2.74%)
Apr 19, 2023 41.92 44.11 41.50 43.70 4,470,946 +2.27(+5.49%)
Apr 18, 2023 41.62 41.62 40.37 41.43 2,681,680 -0.36(-0.87%)
Apr 17, 2023 40.00 41.81 39.22 41.79 3,135,001 +1.61(+4.00%)
Apr 14, 2023 42.33 42.33 39.77 40.18 3,159,174 -1.09(-2.65%)
Apr 13, 2023 40.33 41.48 39.76 41.28 3,331,606 +1.27(+3.18%)
Apr 12, 2023 40.71 40.78 39.70 40.01 2,528,320 -0.31(-0.76%)
Apr 11, 2023 39.71 40.65 39.45 40.31 3,516,344 +0.82(+2.07%)
Apr 10, 2023 38.24 39.91 37.85 39.49 3,058,009 +1.19(+3.10%)
Apr 06, 2023 36.33 38.69 36.29 38.31 3,320,703 +1.26(+3.41%)
Apr 05, 2023 36.04 37.11 35.41 37.05 5,226,424 -0.10(-0.27%)
Apr 04, 2023 39.68 39.71 36.55 37.15 4,505,202 -2.01(-5.14%)
Apr 03, 2023 40.43 41.05 38.90 39.16 4,942,435 -1.13(-2.81%)
Mar 31, 2023 41.37 41.70 39.46 40.29 3,642,727 -0.59(-1.45%)
Mar 30, 2023 42.08 42.93 40.50 40.89 4,382,735 -0.60(-1.45%)
Mar 29, 2023 40.37 41.66 40.07 41.49 5,425,497 +1.81(+4.56%)
Mar 28, 2023 39.30 40.57 39.00 39.68 3,320,290 +0.17(+0.42%)
Mar 27, 2023 39.39 41.68 38.57 39.51 8,488,284 +2.02(+5.40%)
Mar 24, 2023 37.14 38.34 35.58 37.49 9,045,693 -0.28(-0.74%)
Mar 23, 2023 41.67 42.08 36.45 37.77 9,725,662 -3.54(-8.58%)
Mar 22, 2023 44.91 45.16 41.26 41.31 5,854,990 -3.81(-8.45%)
Mar 21, 2023 43.14 45.29 42.69 45.13 5,426,722 +3.77(+9.11%)
Mar 20, 2023 41.52 43.74 39.90 41.36 6,508,379 +0.91(+2.25%)
Mar 17, 2023 42.97 43.44 39.75 40.45 12,563,717 -3.73(-8.44%)
Mar 16, 2023 40.61 46.86 39.39 44.18 7,960,356 +2.58(+6.20%)
Mar 15, 2023 36.95 42.20 37.06 41.60 8,082,263 +1.23(+3.06%)
Mar 14, 2023 46.43 46.43 37.14 40.37 15,938,238 +1.55(+3.99%)
Mar 13, 2023 38.99 46.54 26.62 38.82 25,981,488 -14.85(-27.67%)
Mar 10, 2023 53.80 57.16 51.93 53.66 7,858,806 -2.83(-5.01%)
Mar 09, 2023 60.58 60.60 56.15 56.49 4,437,082 -4.92(-8.01%)
Mar 08, 2023 61.05 61.73 60.68 61.41 2,271,554 +0.64(+1.05%)
Mar 07, 2023 62.76 62.76 60.43 60.77 3,668,713 -2.33(-3.69%)
Mar 06, 2023 63.40 63.87 62.74 63.10 1,392,538 -0.23(-0.36%)
Mar 03, 2023 62.90 63.49 62.38 63.33 1,937,478 +1.06(+1.70%)
Mar 02, 2023 63.89 64.20 61.58 62.27 1,386,067 -2.23(-3.45%)
Mar 01, 2023 63.87 64.91 63.40 64.50 1,267,528 +0.53(+0.83%)
Feb 28, 2023 64.12 64.95 63.94 63.97 1,358,668 +0.05(+0.09%)
Feb 27, 2023 64.72 65.39 63.50 63.91 1,407,989 -0.34(-0.53%)
Feb 24, 2023 63.35 64.56 62.97 64.25 1,079,929 +0.36(+0.57%)
Feb 23, 2023 63.84 64.11 62.40 63.88 2,045,537 +0.45(+0.70%)
Feb 22, 2023 64.26 64.50 62.96 63.44 1,766,561 -0.99(-1.54%)
Feb 21, 2023 66.01 66.10 63.92 64.43 1,202,408 -2.07(-3.11%)
Feb 17, 2023 67.33 67.33 66.48 66.50 1,515,275 -1.08(-1.59%)
Feb 16, 2023 68.05 68.56 67.40 67.58 1,055,379 -1.30(-1.88%)
Feb 15, 2023 68.35 69.27 68.00 68.87 1,147,259 -0.33(-0.47%)
Feb 14, 2023 69.29 69.50 68.17 69.20 2,152,095 -0.14(-0.20%)
Feb 13, 2023 68.65 69.36 68.30 69.34 3,530,635 +0.83(+1.21%)
Feb 10, 2023 68.78 69.18 68.27 68.51 1,648,622 -0.67(-0.96%)
Feb 09, 2023 70.26 70.57 68.99 69.18 1,558,640 -0.71(-1.02%)
Feb 08, 2023 69.52 70.44 69.06 69.89 2,470,671 -0.32(-0.45%)
Feb 07, 2023 68.22 70.46 68.20 70.21 1,092,569 +1.50(+2.18%)
Feb 06, 2023 68.37 68.86 67.97 68.71 1,297,984 -0.08(-0.12%)
Feb 03, 2023 67.84 69.67 67.21 68.79 1,320,262 +0.47(+0.68%)
Feb 02, 2023 68.41 69.89 68.01 68.33 1,814,742 +0.48(+0.71%)
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.