Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 44.51 44.84 43.99 44.34 1,432,706 -0.55(-1.23%)
Apr 27, 2023 45.90 45.90 43.58 44.89 1,260,318 -1.06(-2.31%)
Apr 26, 2023 45.05 47.07 45.05 45.95 1,277,867 +0.66(+1.46%)
Apr 25, 2023 48.14 48.14 44.50 45.29 2,079,327 -3.33(-6.85%)
Apr 24, 2023 49.43 49.84 48.41 48.62 645,097 -0.68(-1.38%)
Apr 21, 2023 49.33 49.60 48.39 49.30 841,297 -0.06(-0.12%)
Apr 20, 2023 48.66 51.06 48.59 49.36 1,645,626 +0.24(+0.49%)
Apr 19, 2023 49.22 49.46 48.67 49.12 824,126 -0.41(-0.83%)
Apr 18, 2023 49.92 50.78 49.40 49.53 712,789 +0.11(+0.22%)
Apr 17, 2023 49.70 50.20 49.07 49.42 784,257 -0.65(-1.30%)
Apr 14, 2023 50.58 51.06 49.42 50.07 799,285 -0.62(-1.22%)
Apr 13, 2023 50.00 51.14 49.67 50.69 990,207 +1.08(+2.18%)
Apr 12, 2023 50.13 50.61 49.08 49.61 873,159 -0.36(-0.72%)
Apr 11, 2023 50.40 50.99 49.74 49.97 983,903 +0.01(+0.02%)
Apr 10, 2023 48.20 50.50 48.00 49.96 1,550,306 +1.37(+2.82%)
Apr 06, 2023 48.63 49.24 48.06 48.59 512,492 -0.53(-1.08%)
Apr 05, 2023 48.82 49.41 48.28 49.12 960,006 +0.32(+0.66%)
Apr 04, 2023 50.74 50.89 48.48 48.80 1,343,005 -1.83(-3.61%)
Apr 03, 2023 51.19 51.88 49.60 50.63 1,189,166 -0.63(-1.23%)
Mar 31, 2023 50.58 51.30 50.13 51.26 1,470,882 +0.73(+1.44%)
Mar 30, 2023 47.78 50.81 47.69 50.53 2,821,107 +2.83(+5.93%)
Mar 29, 2023 44.13 47.89 44.13 47.70 2,613,984 +4.21(+9.68%)
Mar 28, 2023 45.12 45.31 43.19 43.49 1,421,686 -2.04(-4.48%)
Mar 27, 2023 44.56 45.63 44.35 45.53 953,857 +1.19(+2.68%)
Mar 24, 2023 45.02 45.24 43.85 44.34 1,069,290 -1.26(-2.76%)
Mar 23, 2023 45.54 46.29 44.66 45.60 810,554 +0.82(+1.83%)
Mar 22, 2023 45.52 46.15 44.77 44.78 1,213,668 -0.74(-1.63%)
Mar 21, 2023 45.32 45.76 44.75 45.52 840,995 +0.78(+1.74%)
Mar 20, 2023 44.31 44.89 43.94 44.74 719,614 +0.66(+1.50%)
Mar 17, 2023 44.88 45.22 43.71 44.08 2,660,756 -0.82(-1.83%)
Mar 16, 2023 41.69 45.02 41.61 44.90 991,919 +2.84(+6.75%)
Mar 15, 2023 42.46 42.86 41.24 42.06 954,559 -1.02(-2.37%)
Mar 14, 2023 41.98 43.56 41.43 43.08 1,397,103 +1.84(+4.46%)
Mar 13, 2023 40.52 41.90 40.48 41.24 879,895 -0.06(-0.15%)
Mar 10, 2023 42.70 42.98 41.14 41.30 1,115,462 -1.45(-3.39%)
Mar 09, 2023 43.73 44.30 42.73 42.75 574,268 -0.89(-2.04%)
Mar 08, 2023 43.40 43.77 43.09 43.64 685,810 +0.48(+1.11%)
Mar 07, 2023 44.57 44.78 42.64 43.16 851,145 -1.56(-3.49%)
Mar 06, 2023 44.66 45.45 44.47 44.72 1,134,017 +0.03(+0.07%)
Mar 03, 2023 44.39 44.74 43.74 44.69 756,966 +0.20(+0.45%)
Mar 02, 2023 44.54 44.68 43.45 44.49 958,654 -0.54(-1.20%)
Mar 01, 2023 44.75 45.51 44.57 45.03 824,131 +0.80(+1.81%)
Feb 28, 2023 43.87 44.98 43.74 44.23 1,509,880 +0.22(+0.50%)
Feb 27, 2023 44.13 44.56 43.97 44.01 580,653 +0.35(+0.80%)
Feb 24, 2023 43.10 43.87 42.81 43.66 422,173 +0.01(+0.02%)
Feb 23, 2023 44.30 44.39 43.17 43.65 567,936 +0.57(+1.32%)
Feb 22, 2023 43.20 43.54 42.75 43.08 822,945 -0.12(-0.28%)
Feb 21, 2023 43.98 44.20 43.19 43.20 573,843 -1.01(-2.28%)
Feb 17, 2023 45.06 45.25 43.99 44.21 564,002 -0.81(-1.80%)
Feb 16, 2023 45.03 45.51 44.80 45.02 503,950 -0.54(-1.19%)
Feb 15, 2023 45.12 45.75 44.63 45.56 855,987 +0.05(+0.11%)
Feb 14, 2023 45.12 46.16 44.81 45.51 1,154,374 +0.01(+0.02%)
Feb 13, 2023 45.57 45.70 44.87 45.50 779,431 +0.20(+0.44%)
Feb 10, 2023 44.95 45.63 44.70 45.30 1,297,553 -0.52(-1.13%)
Feb 09, 2023 44.40 46.02 44.27 45.82 2,153,345 +2.11(+4.83%)
Feb 08, 2023 42.48 44.57 42.40 43.71 1,578,993 +1.22(+2.87%)
Feb 07, 2023 40.80 42.62 39.60 42.49 2,287,296 -0.63(-1.46%)
Feb 06, 2023 43.12 44.10 42.72 43.12 1,538,329 -0.50(-1.15%)
Feb 03, 2023 44.06 45.10 43.54 43.62 1,938,380 -0.72(-1.62%)
Feb 02, 2023 43.24 44.39 43.15 44.34 1,296,029 +0.93(+2.14%)
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.