Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 46.98 47.95 46.84 46.94 192,065 -0.13(-0.28%)
Apr 27, 2023 46.25 47.26 46.12 47.07 169,015 +1.17(+2.54%)
Apr 26, 2023 45.48 46.31 45.19 45.90 207,846 +0.52(+1.14%)
Apr 25, 2023 46.12 46.31 45.07 45.38 273,666 -1.20(-2.58%)
Apr 24, 2023 47.04 47.67 46.45 46.59 206,680 -0.82(-1.73%)
Apr 21, 2023 48.21 48.81 47.01 47.41 178,313 -1.04(-2.15%)
Apr 20, 2023 49.60 49.61 48.19 48.45 199,471 -1.01(-2.03%)
Apr 19, 2023 48.68 50.12 48.64 49.46 128,405 +0.63(+1.29%)
Apr 18, 2023 49.76 50.09 48.39 48.83 160,741 -0.96(-1.93%)
Apr 17, 2023 48.34 49.80 47.67 49.78 176,983 +1.33(+2.74%)
Apr 14, 2023 49.83 50.18 47.86 48.46 153,765 -0.89(-1.81%)
Apr 13, 2023 48.80 49.83 48.23 49.35 131,501 +0.58(+1.20%)
Apr 12, 2023 49.61 49.71 48.33 48.77 171,633 -0.50(-1.01%)
Apr 11, 2023 50.00 50.33 49.07 49.27 137,116 -0.49(-0.98%)
Apr 10, 2023 49.40 50.37 49.26 49.76 294,383 -0.01(-0.02%)
Apr 06, 2023 48.87 50.60 48.87 49.77 151,354 +0.83(+1.69%)
Apr 05, 2023 49.10 49.74 48.76 48.94 277,284 -0.80(-1.61%)
Apr 04, 2023 50.84 50.84 48.74 49.74 206,536 -0.87(-1.71%)
Apr 03, 2023 50.94 51.48 50.11 50.60 211,260 -0.52(-1.01%)
Mar 31, 2023 50.90 51.54 50.53 51.12 269,618 +0.87(+1.72%)
Mar 30, 2023 51.90 51.97 49.89 50.25 235,766 -1.18(-2.29%)
Mar 29, 2023 52.13 52.13 50.23 51.43 284,131 -0.11(-0.22%)
Mar 28, 2023 51.06 52.03 50.82 51.54 206,060 +0.47(+0.92%)
Mar 27, 2023 52.51 52.51 50.96 51.07 184,516 -0.13(-0.26%)
Mar 24, 2023 49.38 51.72 49.16 51.20 241,466 +1.40(+2.81%)
Mar 23, 2023 50.79 51.24 49.09 49.80 442,677 -0.50(-0.99%)
Mar 22, 2023 52.76 53.46 50.06 50.30 234,227 -2.57(-4.85%)
Mar 21, 2023 52.07 54.34 52.07 52.87 365,240 +2.45(+4.87%)
Mar 20, 2023 51.27 52.99 50.31 50.41 290,966 +0.02(+0.04%)
Mar 17, 2023 52.48 52.85 49.62 50.40 900,375 -3.49(-6.47%)
Mar 16, 2023 50.38 54.67 49.47 53.88 320,382 +2.97(+5.84%)
Mar 15, 2023 48.86 51.22 47.50 50.91 336,799 -0.07(-0.13%)
Mar 14, 2023 52.51 53.57 50.27 50.98 454,120 +2.16(+4.43%)
Mar 13, 2023 50.74 51.36 46.33 48.82 713,965 -4.34(-8.17%)
Mar 10, 2023 52.65 53.83 49.94 53.16 431,697 -0.30(-0.56%)
Mar 09, 2023 56.89 57.59 53.18 53.46 259,284 -4.06(-7.06%)
Mar 08, 2023 57.74 57.91 57.03 57.52 121,498 -0.08(-0.13%)
Mar 07, 2023 59.05 59.05 57.55 57.60 185,932 -1.47(-2.48%)
Mar 06, 2023 59.26 59.79 58.36 59.06 178,335 -0.33(-0.55%)
Mar 03, 2023 59.24 59.68 58.67 59.39 115,815 +0.34(+0.57%)
Mar 02, 2023 59.03 59.66 58.54 59.05 140,469 -0.27(-0.46%)
Mar 01, 2023 59.03 59.54 58.84 59.33 119,315 +0.11(+0.19%)
Feb 28, 2023 59.64 60.13 59.21 59.21 157,400 -0.22(-0.36%)
Feb 27, 2023 60.37 60.81 59.30 59.43 101,821 -0.60(-1.00%)
Feb 24, 2023 59.52 60.29 59.12 60.03 146,561 +0.21(+0.35%)
Feb 23, 2023 59.55 60.13 59.02 59.83 118,672 +0.47(+0.79%)
Feb 22, 2023 59.32 59.73 58.75 59.36 182,879 -0.02(-0.03%)
Feb 21, 2023 59.88 60.40 59.18 59.37 98,460 -1.03(-1.71%)
Feb 17, 2023 59.70 60.66 59.21 60.41 123,529 +0.94(+1.58%)
Feb 16, 2023 59.61 59.93 59.37 59.47 120,398 -0.65(-1.08%)
Feb 15, 2023 59.38 60.35 59.16 60.12 124,577 +0.46(+0.77%)
Feb 14, 2023 59.86 60.13 58.99 59.66 155,995 -0.27(-0.46%)
Feb 13, 2023 59.90 60.41 59.49 59.93 133,523 +0.07(+0.11%)
Feb 10, 2023 59.90 60.06 59.35 59.86 133,500 -0.15(-0.25%)
Feb 09, 2023 61.34 61.54 59.82 60.01 117,891 -1.12(-1.83%)
Feb 08, 2023 60.73 61.46 52.51 61.13 125,605 -0.43(-0.70%)
Feb 07, 2023 61.03 61.77 60.64 61.56 205,842 +0.33(+0.54%)
Feb 06, 2023 62.04 62.31 61.06 61.24 126,416 -1.23(-1.97%)
Feb 03, 2023 61.77 63.28 61.09 62.47 247,430 +0.39(+0.62%)
Feb 02, 2023 61.36 62.33 60.87 62.08 209,708 +0.84(+1.37%)
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.