Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 47.38 47.73 47.04 47.20 669,955 -0.18(-0.38%)
Apr 27, 2023 46.92 47.49 46.38 47.38 736,913 +0.84(+1.81%)
Apr 26, 2023 46.97 47.10 46.42 46.53 480,904 -0.29(-0.61%)
Apr 25, 2023 47.60 47.90 46.81 46.82 454,511 -1.40(-2.89%)
Apr 24, 2023 48.08 48.30 47.67 48.22 294,244 +0.10(+0.21%)
Apr 21, 2023 47.96 48.19 47.70 48.12 358,592 +0.22(+0.45%)
Apr 20, 2023 47.78 48.42 47.68 47.90 549,048 -0.28(-0.58%)
Apr 19, 2023 48.25 48.66 48.15 48.18 399,126 -0.70(-1.44%)
Apr 18, 2023 49.23 49.36 48.63 48.88 537,835 -0.09(-0.18%)
Apr 17, 2023 48.42 49.06 48.32 48.97 401,138 +0.40(+0.82%)
Apr 14, 2023 48.21 48.97 48.02 48.57 289,335 -0.11(-0.22%)
Apr 13, 2023 48.22 48.80 47.81 48.68 418,658 +0.81(+1.70%)
Apr 12, 2023 48.49 48.75 47.77 47.87 673,541 -0.18(-0.37%)
Apr 11, 2023 47.97 48.49 47.79 48.05 568,887 +0.16(+0.33%)
Apr 10, 2023 46.46 47.93 46.46 47.89 424,558 +1.19(+2.54%)
Apr 06, 2023 46.91 47.27 46.45 46.70 529,719 -0.60(-1.28%)
Apr 05, 2023 47.74 47.96 46.86 47.31 590,701 -0.53(-1.12%)
Apr 04, 2023 48.88 48.88 47.21 47.84 603,612 -0.92(-1.89%)
Apr 03, 2023 48.81 49.04 48.11 48.76 704,491 -0.28(-0.57%)
Mar 31, 2023 48.50 49.13 48.26 49.04 929,206 +0.84(+1.75%)
Mar 30, 2023 47.94 48.46 47.78 48.20 658,333 +0.77(+1.63%)
Mar 29, 2023 47.49 47.87 46.78 47.42 1,233,495 +0.52(+1.12%)
Mar 28, 2023 46.94 47.17 46.44 46.90 663,225 -0.32(-0.67%)
Mar 27, 2023 47.67 48.10 46.85 47.22 847,292 -0.29(-0.60%)
Mar 24, 2023 48.42 48.49 47.28 47.50 883,922 -1.18(-2.42%)
Mar 23, 2023 48.35 49.46 48.13 48.68 563,658 +0.77(+1.61%)
Mar 22, 2023 48.90 49.42 47.85 47.91 494,253 -1.22(-2.48%)
Mar 21, 2023 49.10 49.54 48.50 49.13 504,075 +0.32(+0.65%)
Mar 20, 2023 48.15 48.95 48.14 48.81 557,280 +0.66(+1.38%)
Mar 17, 2023 48.01 48.19 47.13 48.15 1,385,881 +0.07(+0.14%)
Mar 16, 2023 46.86 48.30 46.81 48.08 1,022,017 +0.87(+1.84%)
Mar 15, 2023 46.59 47.23 45.73 47.21 945,846 -0.33(-0.69%)
Mar 14, 2023 47.65 48.01 46.69 47.53 967,440 +0.73(+1.56%)
Mar 13, 2023 46.44 47.52 46.28 46.80 794,300 -0.18(-0.38%)
Mar 10, 2023 47.65 47.65 46.39 46.98 1,368,162 -0.79(-1.66%)
Mar 09, 2023 48.14 48.75 47.49 47.77 979,008 -0.37(-0.76%)
Mar 08, 2023 48.17 48.28 47.46 48.14 763,944 +0.14(+0.29%)
Mar 07, 2023 48.11 48.50 47.57 48.00 1,112,227 -0.27(-0.55%)
Mar 06, 2023 48.61 49.24 48.18 48.27 828,185 -0.45(-0.91%)
Mar 03, 2023 47.50 49.01 47.36 48.71 808,106 +1.43(+3.01%)
Mar 02, 2023 47.15 47.40 46.34 47.29 718,047 -0.21(-0.44%)
Mar 01, 2023 46.75 47.85 46.45 47.49 907,078 +0.63(+1.35%)
Feb 28, 2023 46.29 47.33 46.06 46.86 880,200 +0.50(+1.09%)
Feb 27, 2023 46.94 47.39 46.12 46.36 743,909 -0.13(-0.28%)
Feb 24, 2023 45.32 46.56 45.16 46.49 1,158,849 +0.20(+0.43%)
Feb 23, 2023 47.47 47.63 45.91 46.29 903,699 +0.02(+0.04%)
Feb 22, 2023 46.47 47.42 45.78 46.27 784,481 -0.39(-0.83%)
Feb 21, 2023 46.94 48.42 46.24 46.65 1,417,262 -0.92(-1.93%)
Feb 17, 2023 48.18 50.30 46.00 47.57 3,182,500 -7.09(-12.96%)
Feb 16, 2023 54.72 55.56 54.08 54.66 862,441 -1.05(-1.88%)
Feb 15, 2023 54.32 55.71 53.87 55.71 799,084 +1.03(+1.88%)
Feb 14, 2023 53.13 54.88 52.63 54.68 778,648 +1.20(+2.24%)
Feb 13, 2023 52.56 53.55 52.14 53.48 410,413 +1.05(+2.00%)
Feb 10, 2023 53.00 53.46 52.01 52.44 637,932 -0.96(-1.80%)
Feb 09, 2023 54.55 54.90 53.16 53.39 582,948 -0.42(-0.79%)
Feb 08, 2023 53.51 54.31 53.37 53.82 516,237 -0.19(-0.35%)
Feb 07, 2023 53.42 54.18 52.99 54.01 827,376 +0.25(+0.46%)
Feb 06, 2023 54.46 54.99 53.70 53.76 525,476 -1.48(-2.68%)
Feb 03, 2023 55.23 55.88 54.84 55.24 673,816 -1.13(-2.00%)
Feb 02, 2023 55.57 57.44 55.27 56.37 901,013 +1.73(+3.17%)
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.