Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 45.94 47.99 45.94 47.12 4,238 +0.00(+0.01%)
Apr 27, 2023 44.28 47.11 44.28 47.11 2,101 +2.93(+6.62%)
Apr 26, 2023 44.77 45.16 42.53 44.18 3,716 +1.41(+3.29%)
Apr 25, 2023 44.96 44.96 42.23 42.78 4,960 -2.58(-5.68%)
Apr 24, 2023 46.43 46.43 44.56 45.35 2,147 -0.88(-1.90%)
Apr 21, 2023 46.82 46.82 44.87 46.23 6,275 -0.39(-0.84%)
Apr 20, 2023 48.67 48.67 45.54 46.62 18,754 -4.44(-8.69%)
Apr 19, 2023 52.18 52.18 50.37 51.06 2,161 -3.60(-6.59%)
Apr 18, 2023 56.86 56.86 53.18 54.66 2,455 -0.54(-0.99%)
Apr 17, 2023 54.23 55.45 52.96 55.21 7,151 +3.86(+7.51%)
Apr 14, 2023 51.21 52.48 50.23 51.35 3,167 -1.15(-2.20%)
Apr 13, 2023 52.72 53.40 51.99 52.50 1,153 +1.39(+2.73%)
Apr 12, 2023 55.69 55.69 50.97 51.11 6,554 -3.71(-6.76%)
Apr 11, 2023 54.23 55.89 54.04 54.82 3,435 +2.15(+4.07%)
Apr 10, 2023 51.60 52.67 49.94 52.67 5,907 +1.07(+2.08%)
Apr 06, 2023 51.79 52.35 49.74 51.60 2,315 -0.20(-0.38%)
Apr 05, 2023 56.08 56.08 50.82 51.79 5,277 -4.68(-8.29%)
Apr 04, 2023 59.21 59.21 55.60 56.47 3,215 -3.18(-5.33%)
Apr 03, 2023 64.37 64.37 57.94 59.65 3,004 -3.84(-6.05%)
Mar 31, 2023 61.84 64.96 59.99 63.49 4,143 +3.06(+5.07%)
Mar 30, 2023 60.47 61.94 60.43 60.43 1,953 +1.82(+3.11%)
Mar 29, 2023 57.06 59.01 55.60 58.61 1,158 +3.79(+6.92%)
Mar 28, 2023 55.50 55.60 54.43 54.82 2,155 -0.10(-0.18%)
Mar 27, 2023 56.18 56.18 53.16 54.91 2,847 +0.84(+1.55%)
Mar 24, 2023 55.60 55.60 52.48 54.08 3,289 -2.29(-4.07%)
Mar 23, 2023 57.16 59.88 54.52 56.37 4,835 +0.78(+1.41%)
Mar 22, 2023 59.11 59.99 55.59 55.59 3,503 -4.01(-6.73%)
Mar 21, 2023 56.96 59.89 56.96 59.60 4,525 +5.27(+9.70%)
Mar 20, 2023 53.84 56.67 51.89 54.33 2,013 -0.75(-1.37%)
Mar 17, 2023 56.08 57.64 53.35 55.08 785 -0.42(-0.76%)
Mar 16, 2023 52.57 56.22 52.18 55.50 2,315 +1.85(+3.45%)
Mar 15, 2023 54.43 54.43 51.11 53.65 5,692 -1.30(-2.36%)
Mar 14, 2023 59.01 59.40 54.62 54.94 2,418 -2.07(-3.63%)
Mar 13, 2023 54.13 58.23 51.01 57.01 4,717 +1.22(+2.19%)
Mar 10, 2023 58.52 59.01 53.85 55.79 5,650 -3.32(-5.61%)
Mar 09, 2023 63.79 64.08 58.93 59.11 5,982 -5.17(-8.04%)
Mar 08, 2023 64.86 64.91 62.33 64.28 6,077 -2.34(-3.51%)
Mar 07, 2023 71.69 71.69 65.55 66.62 4,362 -6.05(-8.32%)
Mar 06, 2023 77.74 77.74 72.47 72.67 2,281 -3.15(-4.15%)
Mar 03, 2023 72.37 77.05 72.07 75.81 4,229 +5.18(+7.33%)
Mar 02, 2023 68.28 70.91 65.55 70.63 2,312 +0.55(+0.78%)
Mar 01, 2023 73.15 73.15 69.51 70.09 1,007 -3.71(-5.03%)
Feb 28, 2023 72.08 75.59 71.20 73.80 2,950 +2.76(+3.89%)
Feb 27, 2023 71.25 71.59 70.03 71.04 1,008 +3.50(+5.18%)
Feb 24, 2023 68.28 68.47 65.64 67.54 3,380 -5.41(-7.42%)
Feb 23, 2023 75.79 75.79 68.28 72.96 3,270 -1.90(-2.53%)
Feb 22, 2023 74.91 75.30 72.18 74.85 1,557 +1.21(+1.65%)
Feb 21, 2023 80.18 80.18 73.35 73.64 4,969 -8.00(-9.80%)
Feb 17, 2023 79.01 81.64 77.35 81.64 2,978 +0.39(+0.48%)
Feb 16, 2023 86.42 87.78 79.01 81.25 7,379 -6.93(-7.85%)
Feb 15, 2023 80.08 89.05 78.91 88.17 6,338 +8.00(+9.97%)
Feb 14, 2023 74.42 80.18 71.40 80.18 3,594 +4.63(+6.13%)
Feb 13, 2023 77.35 77.35 72.80 75.55 5,023 -0.14(-0.19%)
Feb 10, 2023 77.44 78.03 73.15 75.69 5,042 -4.78(-5.94%)
Feb 09, 2023 88.86 90.51 79.11 80.47 3,836 -6.14(-7.09%)
Feb 08, 2023 87.59 90.71 85.75 86.61 2,960 -2.24(-2.52%)
Feb 07, 2023 91.78 91.78 83.39 88.86 6,464 -3.41(-3.70%)
Feb 06, 2023 92.66 94.61 89.05 92.27 3,466 -2.34(-2.47%)
Feb 03, 2023 96.17 104.65 91.98 94.61 5,139 -6.44(-6.37%)
Feb 02, 2023 99.78 107.68 95.78 101.05 10,202 +7.71(+8.25%)
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.