Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 46.14 47.11 46.14 46.95 946,484 +0.89(+1.93%)
Apr 27, 2023 45.27 46.08 44.72 46.06 901,897 +1.17(+2.62%)
Apr 26, 2023 44.99 45.43 44.70 44.88 1,039,997 -0.45(-0.99%)
Apr 25, 2023 45.51 45.68 44.95 45.33 1,033,031 -0.43(-0.94%)
Apr 24, 2023 45.78 45.95 45.45 45.76 620,609 -0.30(-0.66%)
Apr 21, 2023 46.40 46.54 45.87 46.07 1,136,439 -0.10(-0.21%)
Apr 20, 2023 46.37 46.76 45.85 46.17 906,087 -0.07(-0.15%)
Apr 19, 2023 45.77 46.28 45.67 46.23 980,807 +0.40(+0.88%)
Apr 18, 2023 46.36 46.40 45.65 45.83 1,524,700 -0.40(-0.87%)
Apr 17, 2023 45.66 46.24 45.58 46.23 1,047,337 +0.64(+1.39%)
Apr 14, 2023 45.63 45.96 45.39 45.60 1,318,756 -0.42(-0.91%)
Apr 13, 2023 45.32 46.10 45.22 46.02 681,272 +0.81(+1.80%)
Apr 12, 2023 46.23 46.37 45.12 45.21 638,070 -0.67(-1.45%)
Apr 11, 2023 45.98 46.29 45.72 45.87 661,840 +0.26(+0.58%)
Apr 10, 2023 45.53 45.78 44.99 45.61 966,694 -0.24(-0.53%)
Apr 06, 2023 45.96 46.16 45.39 45.85 1,159,678 -0.12(-0.26%)
Apr 05, 2023 45.71 46.14 45.16 45.97 1,547,397 +1.18(+2.64%)
Apr 04, 2023 44.91 44.91 44.32 44.79 1,404,049 -0.09(-0.20%)
Apr 03, 2023 44.77 45.14 44.55 44.87 1,262,796 -0.04(-0.09%)
Mar 31, 2023 43.73 44.98 43.54 44.91 915,493 +1.48(+3.40%)
Mar 30, 2023 43.72 43.72 43.26 43.44 721,926 +0.15(+0.34%)
Mar 29, 2023 43.26 43.30 42.89 43.29 1,077,948 +0.58(+1.35%)
Mar 28, 2023 42.48 42.93 42.39 42.71 724,312 +0.23(+0.55%)
Mar 27, 2023 42.34 42.66 42.03 42.48 758,531 +0.61(+1.45%)
Mar 24, 2023 41.45 42.02 41.07 41.87 825,829 +0.11(+0.26%)
Mar 23, 2023 42.37 42.84 41.51 41.76 1,433,957 -0.71(-1.68%)
Mar 22, 2023 43.75 44.07 42.47 42.48 1,031,377 -1.52(-3.45%)
Mar 21, 2023 44.25 44.25 43.80 43.99 873,820 +0.27(+0.63%)
Mar 20, 2023 43.45 44.21 43.42 43.72 1,277,789 +0.58(+1.34%)
Mar 17, 2023 43.57 43.64 42.58 43.14 1,942,739 -0.66(-1.50%)
Mar 16, 2023 43.38 44.22 43.22 43.80 1,166,043 +0.00(+0.00%)
Mar 15, 2023 43.48 44.31 43.27 43.80 1,429,202 -0.54(-1.21%)
Mar 14, 2023 44.80 45.10 43.85 44.34 1,107,814 +0.35(+0.80%)
Mar 13, 2023 43.77 44.50 43.39 43.98 1,266,625 -0.30(-0.68%)
Mar 10, 2023 46.21 46.26 44.09 44.29 1,133,542 -1.85(-4.01%)
Mar 09, 2023 46.57 46.70 45.97 46.14 1,052,113 -0.21(-0.44%)
Mar 08, 2023 46.14 46.35 45.77 46.34 978,057 +0.27(+0.59%)
Mar 07, 2023 46.94 47.01 45.85 46.07 795,589 -0.86(-1.83%)
Mar 06, 2023 47.79 47.87 46.67 46.93 1,167,510 -0.93(-1.93%)
Mar 03, 2023 47.49 48.16 47.49 47.85 1,113,768 +0.38(+0.80%)
Mar 02, 2023 47.44 47.60 47.15 47.47 949,790 -0.19(-0.39%)
Mar 01, 2023 47.41 48.25 46.96 47.66 1,555,785 +0.29(+0.62%)
Feb 28, 2023 47.87 48.16 47.34 47.36 3,934,567 -0.86(-1.78%)
Feb 27, 2023 48.51 48.85 48.05 48.22 868,633 +0.43(+0.90%)
Feb 24, 2023 47.19 47.99 47.15 47.79 1,029,449 -0.33(-0.69%)
Feb 23, 2023 48.22 48.44 47.36 48.12 768,372 +0.31(+0.65%)
Feb 22, 2023 47.59 48.01 47.42 47.81 1,058,469 +0.52(+1.09%)
Feb 21, 2023 48.65 48.85 47.12 47.30 1,263,305 -1.67(-3.40%)
Feb 17, 2023 48.66 49.11 48.36 48.96 1,164,369 +0.38(+0.78%)
Feb 16, 2023 48.69 49.52 48.54 48.58 1,372,301 -0.80(-1.62%)
Feb 15, 2023 49.15 50.02 48.95 49.38 1,006,581 -0.14(-0.28%)
Feb 14, 2023 49.27 50.23 48.92 49.52 1,036,398 +0.20(+0.41%)
Feb 13, 2023 48.11 49.44 47.97 49.31 1,187,725 +1.29(+2.68%)
Feb 10, 2023 48.47 49.29 47.55 48.03 1,742,501 -0.72(-1.48%)
Feb 09, 2023 51.22 51.97 48.55 48.75 2,466,795 -3.42(-6.55%)
Feb 08, 2023 52.19 52.80 52.01 52.17 1,451,083 -0.52(-0.98%)
Feb 07, 2023 52.31 52.92 51.90 52.68 993,842 +0.15(+0.28%)
Feb 06, 2023 53.10 53.29 52.51 52.54 1,155,366 -1.06(-1.98%)
Feb 03, 2023 54.24 54.95 53.55 53.60 1,174,977 -1.17(-2.13%)
Feb 02, 2023 53.56 54.97 53.29 54.77 1,146,559 +1.40(+2.63%)
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.