Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 45.53 46.06 45.41 46.04 1,229,519 +0.45(+0.99%)
Apr 27, 2023 45.12 45.64 44.39 45.59 1,471,563 +0.50(+1.11%)
Apr 26, 2023 45.26 45.48 44.92 45.09 1,197,235 -0.22(-0.49%)
Apr 25, 2023 46.32 46.84 45.30 45.31 1,068,822 -1.26(-2.71%)
Apr 24, 2023 46.80 46.91 46.28 46.57 1,054,803 -0.32(-0.68%)
Apr 21, 2023 46.62 47.06 46.27 46.89 936,915 +0.31(+0.67%)
Apr 20, 2023 46.54 47.31 46.26 46.58 1,355,633 -0.43(-0.91%)
Apr 19, 2023 47.63 47.68 46.74 47.01 2,011,088 -1.14(-2.37%)
Apr 18, 2023 48.95 49.70 47.57 48.15 1,761,423 -1.49(-3.00%)
Apr 17, 2023 50.77 50.77 49.58 49.64 1,727,174 -1.50(-2.93%)
Apr 14, 2023 51.73 52.25 50.86 51.14 800,765 -0.66(-1.27%)
Apr 13, 2023 51.53 52.12 51.02 51.80 1,019,805 +0.45(+0.88%)
Apr 12, 2023 52.09 52.09 51.34 51.35 1,246,536 -0.18(-0.35%)
Apr 11, 2023 51.90 51.90 50.63 51.53 1,539,230 -0.60(-1.15%)
Apr 10, 2023 50.15 52.19 49.73 52.13 1,968,061 +1.65(+3.27%)
Apr 06, 2023 48.53 50.55 47.55 50.48 5,132,032 -1.38(-2.66%)
Apr 05, 2023 52.05 52.34 51.62 51.86 851,411 -0.34(-0.65%)
Apr 04, 2023 52.38 52.38 51.41 52.20 944,715 -0.07(-0.13%)
Apr 03, 2023 52.34 52.67 51.80 52.27 886,832 -0.25(-0.48%)
Mar 31, 2023 52.13 52.57 51.84 52.52 1,315,874 +0.57(+1.10%)
Mar 30, 2023 51.88 52.16 51.55 51.95 1,686,725 +0.63(+1.23%)
Mar 29, 2023 49.82 51.49 49.79 51.32 2,413,723 +0.45(+0.88%)
Mar 28, 2023 50.61 52.20 50.23 50.87 3,545,287 +2.26(+4.65%)
Mar 27, 2023 49.33 50.00 48.35 48.61 1,496,235 -0.62(-1.26%)
Mar 24, 2023 48.81 49.26 48.44 49.23 2,010,487 +0.13(+0.26%)
Mar 23, 2023 49.07 50.05 48.62 49.10 1,436,790 +0.31(+0.64%)
Mar 22, 2023 50.07 50.39 48.76 48.79 1,185,890 -1.31(-2.61%)
Mar 21, 2023 50.65 50.95 49.66 50.10 1,028,621 -0.10(-0.20%)
Mar 20, 2023 49.53 50.46 49.48 50.20 1,130,030 +0.76(+1.54%)
Mar 17, 2023 50.80 50.80 49.33 49.44 2,127,182 -1.44(-2.83%)
Mar 16, 2023 49.43 50.97 49.02 50.88 1,959,588 +1.10(+2.21%)
Mar 15, 2023 49.82 50.35 49.48 49.78 1,741,789 -0.92(-1.81%)
Mar 14, 2023 50.37 51.80 50.06 50.70 2,515,308 +1.02(+2.05%)
Mar 13, 2023 49.10 49.83 47.96 49.68 2,139,042 +0.15(+0.30%)
Mar 10, 2023 49.62 50.52 49.04 49.53 1,616,325 -0.11(-0.22%)
Mar 09, 2023 51.20 51.78 49.61 49.64 1,562,876 -1.38(-2.70%)
Mar 08, 2023 49.66 51.17 49.43 51.02 2,125,148 +1.53(+3.09%)
Mar 07, 2023 51.13 51.13 48.96 49.49 2,644,261 -1.40(-2.75%)
Mar 06, 2023 54.25 54.25 49.92 50.89 8,522,495 +1.80(+3.67%)
Mar 03, 2023 49.00 49.51 48.33 49.09 2,801,931 +0.28(+0.57%)
Mar 02, 2023 48.04 48.84 47.54 48.81 1,514,347 +0.26(+0.54%)
Mar 01, 2023 48.17 48.73 48.02 48.55 1,415,150 +0.33(+0.68%)
Feb 28, 2023 46.68 50.01 46.13 48.22 4,161,783 +1.75(+3.77%)
Feb 27, 2023 46.75 46.98 46.18 46.47 1,396,301 +0.29(+0.63%)
Feb 24, 2023 47.24 47.39 45.83 46.18 1,675,777 -1.84(-3.83%)
Feb 23, 2023 48.78 49.04 47.26 48.02 1,061,541 +0.15(+0.31%)
Feb 22, 2023 47.91 48.29 47.34 47.87 1,152,333 +0.15(+0.31%)
Feb 21, 2023 47.24 48.00 47.24 47.72 1,307,875 -0.03(-0.06%)
Feb 17, 2023 47.84 48.05 47.29 47.75 848,759 -0.22(-0.46%)
Feb 16, 2023 48.33 48.74 47.83 47.97 1,751,970 -0.93(-1.90%)
Feb 15, 2023 48.50 49.30 48.21 48.90 906,801 -0.09(-0.18%)
Feb 14, 2023 49.05 49.83 48.55 48.99 868,502 -0.47(-0.95%)
Feb 13, 2023 48.49 49.51 48.32 49.46 905,092 +0.92(+1.90%)
Feb 10, 2023 48.36 48.88 48.19 48.54 1,411,874 -0.17(-0.35%)
Feb 09, 2023 49.90 50.00 48.68 48.71 764,325 -0.64(-1.30%)
Feb 08, 2023 50.04 50.59 48.85 49.35 1,264,685 -0.86(-1.71%)
Feb 07, 2023 49.16 50.33 48.48 50.21 2,221,124 +0.71(+1.43%)
Feb 06, 2023 49.50 49.93 49.21 49.50 865,575 -0.82(-1.63%)
Feb 03, 2023 50.73 51.06 49.74 50.32 1,701,208 -1.15(-2.23%)
Feb 02, 2023 52.13 52.60 51.12 51.47 2,479,713 -0.56(-1.08%)
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.