Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 47.92 48.90 47.77 47.87 188,323 -0.13(-0.28%)
Apr 27, 2023 47.17 48.20 47.03 48.00 165,722 +1.19(+2.54%)
Apr 26, 2023 46.38 47.23 46.08 46.81 203,797 +0.53(+1.14%)
Apr 25, 2023 47.03 47.23 45.97 46.29 268,335 -1.23(-2.58%)
Apr 24, 2023 47.97 48.62 47.37 47.51 202,654 -0.83(-1.73%)
Apr 21, 2023 49.17 49.78 47.94 48.35 174,839 -1.06(-2.15%)
Apr 20, 2023 50.58 50.59 49.14 49.41 195,585 -1.03(-2.03%)
Apr 19, 2023 49.65 51.12 49.60 50.44 125,903 +0.64(+1.29%)
Apr 18, 2023 50.74 51.08 49.35 49.80 157,610 -0.98(-1.93%)
Apr 17, 2023 49.30 50.79 48.62 50.77 173,536 +1.35(+2.74%)
Apr 14, 2023 50.82 51.18 48.81 49.42 150,770 -0.91(-1.81%)
Apr 13, 2023 49.77 50.82 49.19 50.33 128,939 +0.59(+1.20%)
Apr 12, 2023 50.60 50.70 49.29 49.74 168,290 -0.51(-1.01%)
Apr 11, 2023 50.99 51.33 50.04 50.25 134,445 -0.50(-0.98%)
Apr 10, 2023 50.38 51.37 50.24 50.74 288,648 -0.01(-0.02%)
Apr 06, 2023 49.84 51.60 49.84 50.75 148,405 +0.84(+1.69%)
Apr 05, 2023 50.07 50.73 49.73 49.91 271,883 -0.82(-1.61%)
Apr 04, 2023 51.85 51.85 49.71 50.73 202,513 -0.88(-1.71%)
Apr 03, 2023 51.95 52.50 51.11 51.61 207,144 -0.53(-1.01%)
Mar 31, 2023 51.91 52.57 51.53 52.13 264,366 +0.88(+1.72%)
Mar 30, 2023 52.93 53.00 50.88 51.25 231,173 -1.20(-2.29%)
Mar 29, 2023 53.17 53.17 51.22 52.45 278,596 -0.12(-0.22%)
Mar 28, 2023 52.08 53.06 51.83 52.57 202,046 +0.48(+0.92%)
Mar 27, 2023 53.55 53.55 51.97 52.09 180,921 -0.13(-0.26%)
Mar 24, 2023 50.36 52.75 50.14 52.22 236,762 +1.43(+2.81%)
Mar 23, 2023 51.80 52.26 50.07 50.79 434,053 -0.51(-0.99%)
Mar 22, 2023 53.80 54.52 51.06 51.30 229,664 -2.62(-4.86%)
Mar 21, 2023 53.10 55.42 53.10 53.92 358,125 +2.50(+4.87%)
Mar 20, 2023 52.29 54.04 51.31 51.42 285,298 +0.02(+0.04%)
Mar 17, 2023 53.53 53.90 50.61 51.40 882,835 -3.56(-6.47%)
Mar 16, 2023 51.38 55.76 50.46 54.95 314,141 +3.03(+5.84%)
Mar 15, 2023 49.83 52.24 48.45 51.92 330,238 -0.07(-0.13%)
Mar 14, 2023 53.55 54.64 51.27 51.99 445,274 +2.21(+4.43%)
Mar 13, 2023 51.75 52.38 47.25 49.79 700,057 -4.43(-8.17%)
Mar 10, 2023 53.70 54.90 50.94 54.22 423,287 -0.31(-0.56%)
Mar 09, 2023 58.02 58.73 54.23 54.52 254,233 -4.14(-7.06%)
Mar 08, 2023 58.89 59.06 58.17 58.66 119,131 -0.08(-0.13%)
Mar 07, 2023 60.22 60.22 58.69 58.74 182,310 -1.50(-2.48%)
Mar 06, 2023 60.44 60.98 59.52 60.24 174,861 -0.34(-0.55%)
Mar 03, 2023 60.42 60.86 59.83 60.57 113,559 +0.35(+0.57%)
Mar 02, 2023 60.20 60.84 59.70 60.23 137,733 -0.28(-0.46%)
Mar 01, 2023 60.20 60.73 60.01 60.51 116,991 +0.12(+0.19%)
Feb 28, 2023 60.82 61.33 60.39 60.39 154,334 -0.22(-0.36%)
Feb 27, 2023 61.57 62.02 60.48 60.61 99,838 -0.61(-1.00%)
Feb 24, 2023 60.71 61.49 60.30 61.23 143,706 +0.21(+0.35%)
Feb 23, 2023 60.74 61.32 60.19 61.01 116,360 +0.48(+0.79%)
Feb 22, 2023 60.50 60.92 59.92 60.53 179,316 -0.02(-0.03%)
Feb 21, 2023 61.07 61.60 60.35 60.55 96,542 -1.05(-1.71%)
Feb 17, 2023 60.89 61.87 60.38 61.61 121,123 +0.96(+1.58%)
Feb 16, 2023 60.79 61.12 60.55 60.65 118,053 -0.66(-1.08%)
Feb 15, 2023 60.56 61.55 60.33 61.31 122,150 +0.47(+0.77%)
Feb 14, 2023 61.05 61.33 60.16 60.84 152,957 -0.28(-0.46%)
Feb 13, 2023 61.09 61.61 60.67 61.12 130,922 +0.07(+0.11%)
Feb 10, 2023 61.09 61.25 60.53 61.05 130,900 -0.15(-0.25%)
Feb 09, 2023 62.56 62.76 61.00 61.21 115,595 -1.14(-1.83%)
Feb 08, 2023 61.93 62.68 53.55 62.35 123,159 -0.44(-0.70%)
Feb 07, 2023 62.24 63.00 61.85 62.79 201,832 +0.34(+0.54%)
Feb 06, 2023 63.27 63.55 62.27 62.45 123,953 -1.26(-1.97%)
Feb 03, 2023 63.00 64.53 62.31 63.71 242,610 +0.39(+0.62%)
Feb 02, 2023 62.58 63.57 62.08 63.32 205,623 +0.85(+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.