Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 46.02 46.83 45.91 46.67 2,237,227 +0.88(+1.93%)
Apr 27, 2023 44.59 45.90 44.59 45.79 2,081,231 +1.28(+2.88%)
Apr 26, 2023 45.02 45.49 44.44 44.51 2,135,279 -0.52(-1.16%)
Apr 25, 2023 44.05 45.29 43.96 45.03 2,266,835 +0.76(+1.71%)
Apr 24, 2023 44.08 44.30 43.70 44.27 2,907,722 +0.39(+0.89%)
Apr 21, 2023 43.51 44.08 43.12 43.88 2,093,211 +0.58(+1.35%)
Apr 20, 2023 43.47 43.56 43.15 43.30 1,085,433 -0.15(-0.34%)
Apr 19, 2023 42.70 43.65 42.60 43.45 1,150,686 +0.41(+0.95%)
Apr 18, 2023 43.01 43.22 42.63 43.04 1,918,481 -0.10(-0.23%)
Apr 17, 2023 42.38 43.18 42.24 43.14 1,835,613 +0.89(+2.12%)
Apr 14, 2023 42.78 43.03 42.06 42.24 1,761,299 -0.24(-0.57%)
Apr 13, 2023 42.93 43.13 42.04 42.49 2,232,382 -0.53(-1.24%)
Apr 12, 2023 43.45 43.64 42.92 43.02 2,058,673 -0.05(-0.11%)
Apr 11, 2023 42.83 43.82 42.64 43.07 2,765,846 +0.45(+1.05%)
Apr 10, 2023 41.29 42.62 41.15 42.62 2,815,061 +1.21(+2.93%)
Apr 06, 2023 41.05 41.45 40.68 41.41 1,826,940 +0.64(+1.57%)
Apr 05, 2023 41.02 41.22 40.56 40.77 2,842,307 -0.28(-0.69%)
Apr 04, 2023 41.71 41.72 40.65 41.05 3,673,060 -0.39(-0.94%)
Apr 03, 2023 42.20 42.39 41.28 41.44 4,582,393 -0.67(-1.59%)
Mar 31, 2023 42.64 43.05 41.28 42.11 5,916,336 -0.64(-1.50%)
Mar 30, 2023 42.80 43.11 42.56 42.75 1,509,027 +0.46(+1.09%)
Mar 29, 2023 42.03 42.61 41.95 42.29 1,781,638 +0.88(+2.14%)
Mar 28, 2023 40.99 41.78 40.84 41.40 2,096,807 +0.14(+0.35%)
Mar 27, 2023 40.99 41.63 40.82 41.26 2,605,200 +0.52(+1.27%)
Mar 24, 2023 39.98 40.82 39.82 40.74 2,063,796 +0.65(+1.63%)
Mar 23, 2023 40.38 40.88 39.94 40.09 2,351,750 -0.15(-0.38%)
Mar 22, 2023 41.95 42.18 40.22 40.24 2,661,455 -1.97(-4.67%)
Mar 21, 2023 42.96 43.04 41.93 42.21 2,186,310 -0.30(-0.70%)
Mar 20, 2023 42.74 43.08 42.38 42.51 2,340,409 -0.03(-0.07%)
Mar 17, 2023 44.07 44.44 42.48 42.54 4,508,426 -1.72(-3.89%)
Mar 16, 2023 43.88 44.35 43.37 44.26 2,386,156 -0.12(-0.26%)
Mar 15, 2023 43.76 44.60 43.32 44.37 2,910,294 +0.01(+0.02%)
Mar 14, 2023 44.01 44.58 43.47 44.36 3,001,916 +1.17(+2.72%)
Mar 13, 2023 42.60 43.62 42.41 43.19 3,102,574 +0.25(+0.58%)
Mar 10, 2023 44.78 44.99 42.79 42.94 3,533,449 -1.87(-4.16%)
Mar 09, 2023 46.08 46.14 44.79 44.81 1,780,573 -1.34(-2.90%)
Mar 08, 2023 45.67 46.70 45.66 46.14 1,742,337 +0.47(+1.03%)
Mar 07, 2023 46.95 47.00 45.56 45.67 1,739,109 -1.33(-2.82%)
Mar 06, 2023 46.85 47.13 46.70 47.00 1,660,955 +0.36(+0.76%)
Mar 03, 2023 46.48 47.01 46.27 46.64 1,772,659 +0.61(+1.32%)
Mar 02, 2023 45.22 46.26 45.22 46.04 2,399,246 +0.33(+0.72%)
Mar 01, 2023 46.47 46.76 44.99 45.71 3,402,465 -1.07(-2.28%)
Feb 28, 2023 47.53 47.64 46.73 46.78 3,911,083 -0.65(-1.38%)
Feb 27, 2023 48.37 48.61 47.02 47.43 2,204,695 -0.35(-0.72%)
Feb 24, 2023 47.97 48.17 47.24 47.78 1,895,712 -0.78(-1.60%)
Feb 23, 2023 47.91 48.64 47.81 48.56 2,582,502 +0.92(+1.94%)
Feb 22, 2023 48.33 48.70 47.39 47.63 2,006,755 -0.42(-0.88%)
Feb 21, 2023 48.08 48.31 47.71 48.06 1,730,408 -0.46(-0.95%)
Feb 17, 2023 48.90 49.00 48.17 48.52 1,575,168 -0.42(-0.86%)
Feb 16, 2023 48.15 49.13 47.53 48.94 1,756,910 +0.36(+0.73%)
Feb 15, 2023 48.33 48.67 48.14 48.58 1,289,757 -0.30(-0.61%)
Feb 14, 2023 49.10 49.32 48.72 48.88 1,332,455 -0.36(-0.72%)
Feb 13, 2023 48.80 49.84 48.74 49.24 1,861,229 +0.21(+0.43%)
Feb 10, 2023 48.00 49.21 47.43 49.03 2,593,538 +0.42(+0.87%)
Feb 09, 2023 49.99 50.24 48.44 48.60 3,001,931 -1.28(-2.56%)
Feb 08, 2023 49.52 49.94 49.27 49.88 1,870,734 +0.37(+0.74%)
Feb 07, 2023 49.63 50.00 49.08 49.52 2,976,897 -0.36(-0.71%)
Feb 06, 2023 49.98 49.98 49.20 49.87 1,554,221 -0.70(-1.39%)
Feb 03, 2023 50.26 50.60 49.61 50.57 1,766,677 -0.38(-0.75%)
Feb 02, 2023 50.15 51.10 50.01 50.96 1,905,285 +1.29(+2.59%)
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.