Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 47.25 47.80 47.19 47.47 5,094,689 +0.28(+0.60%)
Apr 27, 2023 46.82 47.21 46.68 47.18 2,543,480 +0.51(+1.09%)
Apr 26, 2023 46.43 46.90 46.35 46.68 3,073,695 -0.15(-0.31%)
Apr 25, 2023 47.03 47.42 46.78 46.82 3,945,407 -0.26(-0.56%)
Apr 24, 2023 46.69 47.13 46.62 47.09 4,746,045 +0.31(+0.67%)
Apr 21, 2023 46.90 47.19 46.64 46.77 3,868,842 +0.12(+0.25%)
Apr 20, 2023 46.39 46.68 46.10 46.66 4,013,754 +0.34(+0.74%)
Apr 19, 2023 46.68 46.84 46.24 46.31 4,677,904 -0.39(-0.84%)
Apr 18, 2023 46.58 46.87 46.26 46.71 5,238,770 +0.04(+0.08%)
Apr 17, 2023 45.78 46.68 45.68 46.67 5,995,591 +1.13(+2.49%)
Apr 14, 2023 45.87 46.30 45.27 45.53 4,004,211 -0.39(-0.85%)
Apr 13, 2023 46.18 46.31 45.54 45.92 5,638,157 -0.26(-0.57%)
Apr 12, 2023 46.47 46.76 45.90 46.19 7,390,997 -0.62(-1.33%)
Apr 11, 2023 47.64 47.64 46.69 46.81 6,875,199 -0.92(-1.92%)
Apr 10, 2023 47.16 47.74 47.14 47.73 4,629,287 +0.37(+0.78%)
Apr 06, 2023 46.89 47.41 46.77 47.36 4,501,492 +0.45(+0.96%)
Apr 05, 2023 48.31 48.41 46.46 46.91 7,652,429 -1.37(-2.83%)
Apr 04, 2023 48.61 48.77 48.11 48.28 4,024,848 -0.47(-0.96%)
Apr 03, 2023 48.38 48.80 48.28 48.75 6,268,148 +0.56(+1.15%)
Mar 31, 2023 48.02 48.30 47.82 48.19 4,929,028 +0.30(+0.63%)
Mar 30, 2023 47.80 48.14 47.64 47.89 3,835,601 +0.02(+0.04%)
Mar 29, 2023 47.84 47.96 47.56 47.87 5,290,681 +0.12(+0.25%)
Mar 28, 2023 47.37 47.99 47.32 47.75 4,848,676 +0.28(+0.60%)
Mar 27, 2023 47.92 48.26 47.46 47.47 6,667,664 -0.41(-0.86%)
Mar 24, 2023 47.54 48.26 47.46 47.88 6,997,572 +0.52(+1.09%)
Mar 23, 2023 46.85 47.86 46.85 47.36 8,719,286 +0.47(+1.00%)
Mar 22, 2023 46.79 47.52 46.72 46.89 7,593,444 +0.27(+0.59%)
Mar 21, 2023 46.36 46.71 46.31 46.62 4,672,174 +0.40(+0.87%)
Mar 20, 2023 46.27 46.83 46.17 46.22 5,917,835 +0.56(+1.22%)
Mar 17, 2023 46.11 46.27 45.36 45.66 15,470,442 -0.34(-0.74%)
Mar 16, 2023 47.14 47.24 45.83 46.00 7,368,257 -1.13(-2.40%)
Mar 15, 2023 45.89 47.20 45.70 47.13 7,520,610 +1.08(+2.35%)
Mar 14, 2023 45.63 46.11 45.40 46.05 6,738,225 +0.32(+0.70%)
Mar 13, 2023 45.91 46.92 45.46 45.73 9,108,828 -0.24(-0.53%)
Mar 10, 2023 45.83 46.20 45.60 45.97 7,509,266 -0.15(-0.32%)
Mar 09, 2023 46.51 46.59 45.91 46.12 6,507,893 -0.20(-0.42%)
Mar 08, 2023 45.63 46.42 45.58 46.31 7,534,272 +0.53(+1.15%)
Mar 07, 2023 45.38 46.01 45.16 45.79 8,464,602 +0.42(+0.93%)
Mar 06, 2023 44.61 45.42 44.41 45.37 6,424,088 +0.49(+1.09%)
Mar 03, 2023 45.58 45.64 44.46 44.88 8,442,506 +0.24(+0.55%)
Mar 02, 2023 43.93 45.50 43.15 44.64 13,298,962 +2.29(+5.42%)
Mar 01, 2023 41.93 42.39 41.79 42.34 7,165,335 +0.23(+0.56%)
Feb 28, 2023 42.12 42.42 41.90 42.11 6,145,852 -0.26(-0.62%)
Feb 27, 2023 42.80 43.09 42.27 42.37 5,722,776 -0.33(-0.78%)
Feb 24, 2023 42.75 42.90 42.41 42.70 5,163,052 -0.16(-0.36%)
Feb 23, 2023 43.44 43.49 42.68 42.86 5,203,732 -0.69(-1.59%)
Feb 22, 2023 43.40 44.09 42.98 43.55 4,834,272 +0.00(+0.00%)
Feb 21, 2023 42.88 43.69 42.53 43.55 6,118,010 +0.61(+1.41%)
Feb 17, 2023 42.91 43.08 42.74 42.95 4,378,046 +0.15(+0.34%)
Feb 16, 2023 42.87 43.03 42.66 42.80 4,602,742 -0.41(-0.95%)
Feb 15, 2023 42.71 43.22 42.63 43.21 4,086,101 +0.62(+1.47%)
Feb 14, 2023 43.70 43.70 42.55 42.59 5,057,090 -0.98(-2.24%)
Feb 13, 2023 43.51 43.62 43.18 43.56 4,613,592 +0.09(+0.20%)
Feb 10, 2023 42.92 43.85 42.87 43.48 3,839,783 +0.69(+1.61%)
Feb 09, 2023 43.04 43.16 42.63 42.79 3,770,353 -0.17(-0.41%)
Feb 08, 2023 43.05 43.24 42.70 42.96 4,935,428 -0.19(-0.45%)
Feb 07, 2023 43.18 43.33 42.83 43.15 3,592,853 -0.07(-0.16%)
Feb 06, 2023 43.21 43.29 42.78 43.22 4,547,839 +0.12(+0.27%)
Feb 03, 2023 43.59 43.69 42.84 43.11 5,178,230 -0.53(-1.22%)
Feb 02, 2023 43.46 43.95 43.24 43.64 4,962,652 -0.20(-0.46%)
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.