Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 43.84 44.92 43.70 44.68 16,608,668 +0.52(+1.18%)
Apr 27, 2023 44.17 44.45 43.60 44.16 17,616,304 +0.16(+0.36%)
Apr 26, 2023 44.88 44.94 43.55 44.00 18,237,180 -0.98(-2.17%)
Apr 25, 2023 45.54 45.68 44.80 44.97 16,367,717 -1.06(-2.30%)
Apr 24, 2023 46.03 46.30 45.77 46.03 11,937,323 +0.00(+0.00%)
Apr 21, 2023 45.97 46.21 45.37 46.03 15,313,223 -0.35(-0.75%)
Apr 20, 2023 46.77 46.99 46.10 46.38 21,735,524 -0.94(-1.98%)
Apr 19, 2023 46.69 47.37 46.36 47.32 15,861,627 +0.30(+0.64%)
Apr 18, 2023 46.88 47.23 46.43 47.02 17,694,038 +0.37(+0.78%)
Apr 17, 2023 46.72 46.76 46.09 46.65 20,915,752 +0.12(+0.26%)
Apr 14, 2023 45.23 46.84 45.09 46.53 35,216,908 +2.12(+4.78%)
Apr 13, 2023 44.03 44.68 43.73 44.41 16,586,287 +0.36(+0.81%)
Apr 12, 2023 44.58 44.73 43.68 44.05 15,262,946 -0.26(-0.59%)
Apr 11, 2023 43.82 44.47 43.74 44.32 15,093,183 +0.64(+1.46%)
Apr 10, 2023 42.98 43.90 42.97 43.68 12,542,406 +0.62(+1.44%)
Apr 06, 2023 43.00 43.39 42.74 43.06 12,693,961 +0.08(+0.20%)
Apr 05, 2023 42.69 43.32 42.54 42.97 12,502,875 -0.30(-0.69%)
Apr 04, 2023 44.03 44.15 42.86 43.27 16,553,093 -0.58(-1.33%)
Apr 03, 2023 44.26 44.59 43.59 43.86 17,715,404 -0.17(-0.38%)
Mar 31, 2023 43.75 44.10 43.50 44.02 17,051,324 +0.77(+1.78%)
Mar 30, 2023 43.64 43.79 42.94 43.25 15,150,630 +0.11(+0.26%)
Mar 29, 2023 42.80 43.20 42.68 43.14 16,023,098 +0.69(+1.61%)
Mar 28, 2023 41.99 42.47 41.77 42.46 17,255,974 +0.41(+0.98%)
Mar 27, 2023 41.37 42.25 41.20 42.04 31,236,896 +1.57(+3.87%)
Mar 24, 2023 40.22 40.48 39.44 40.48 27,120,006 -0.32(-0.78%)
Mar 23, 2023 41.60 42.11 40.48 40.79 25,676,708 -0.24(-0.59%)
Mar 22, 2023 42.42 42.54 41.01 41.04 23,067,410 -1.28(-3.02%)
Mar 21, 2023 42.78 43.21 42.20 42.32 31,766,790 +0.92(+2.22%)
Mar 20, 2023 41.98 42.94 41.23 41.40 33,970,732 -0.15(-0.36%)
Mar 17, 2023 42.23 42.23 41.14 41.55 39,547,252 -1.29(-3.00%)
Mar 16, 2023 41.93 43.27 41.03 42.83 30,763,568 +0.75(+1.79%)
Mar 15, 2023 42.66 42.72 41.40 42.08 44,544,676 -2.42(-5.44%)
Mar 14, 2023 44.32 45.05 43.71 44.50 44,899,832 +2.50(+5.95%)
Mar 13, 2023 44.13 44.35 41.87 42.01 53,985,248 -3.38(-7.45%)
Mar 10, 2023 45.14 46.36 44.25 45.39 31,708,792 -0.24(-0.53%)
Mar 09, 2023 47.49 47.72 45.45 45.63 31,358,802 -1.95(-4.10%)
Mar 08, 2023 47.94 48.14 47.23 47.58 13,674,000 -0.38(-0.78%)
Mar 07, 2023 48.63 48.94 47.63 47.96 32,968,092 -1.03(-2.11%)
Mar 06, 2023 49.16 49.24 48.83 48.99 13,518,695 -0.16(-0.32%)
Mar 03, 2023 48.33 49.18 48.33 49.15 16,913,620 +0.89(+1.85%)
Mar 02, 2023 48.05 48.30 47.38 48.26 19,376,278 -0.09(-0.19%)
Mar 01, 2023 47.38 48.39 47.23 48.35 17,000,704 +0.76(+1.60%)
Feb 28, 2023 47.39 47.76 47.18 47.59 13,764,159 +0.21(+0.44%)
Feb 27, 2023 47.41 48.06 47.31 47.39 15,148,617 +0.27(+0.58%)
Feb 24, 2023 46.94 47.26 46.62 47.11 15,494,316 -0.19(-0.40%)
Feb 23, 2023 47.26 47.53 46.66 47.30 13,360,913 +0.32(+0.68%)
Feb 22, 2023 46.84 47.39 46.35 46.98 15,359,949 +0.19(+0.40%)
Feb 21, 2023 47.64 47.80 46.41 46.79 24,383,640 -1.48(-3.07%)
Feb 17, 2023 48.13 48.43 47.80 48.28 13,098,471 -0.04(-0.08%)
Feb 16, 2023 48.21 48.66 47.97 48.31 10,006,311 -0.34(-0.69%)
Feb 15, 2023 47.73 48.71 47.70 48.65 9,816,811 +0.20(+0.41%)
Feb 14, 2023 47.82 48.58 47.40 48.46 17,333,828 +0.57(+1.20%)
Feb 13, 2023 46.93 47.96 46.87 47.88 12,363,690 +0.84(+1.78%)
Feb 10, 2023 46.78 47.12 46.15 47.05 17,595,260 +0.12(+0.26%)
Feb 09, 2023 48.21 48.31 46.81 46.93 17,880,002 -1.10(-2.29%)
Feb 08, 2023 47.67 48.36 47.51 48.02 14,204,607 +0.02(+0.04%)
Feb 07, 2023 47.65 48.59 47.50 48.01 15,291,909 +0.25(+0.53%)
Feb 06, 2023 47.32 47.87 46.86 47.75 17,186,514 -0.08(-0.18%)
Feb 03, 2023 47.90 48.39 47.44 47.84 21,355,788 -0.71(-1.47%)
Feb 02, 2023 48.88 49.49 48.09 48.55 23,998,404 +0.07(+0.13%)
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.