Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 49.21 49.26 49.20 49.26 1,348 +0.42(+0.87%)
Apr 27, 2023 48.87 48.89 48.84 48.84 4,032 -0.22(-0.45%)
Apr 26, 2023 49.23 49.23 49.06 49.06 3,216 -0.17(-0.34%)
Apr 25, 2023 49.18 49.25 49.13 49.23 3,433 +0.35(+0.71%)
Apr 24, 2023 48.87 48.93 48.87 48.88 10,158 +0.07(+0.14%)
Apr 21, 2023 48.86 48.86 48.77 48.81 2,767 -0.05(-0.10%)
Apr 20, 2023 48.83 48.86 48.83 48.86 2,336 +0.23(+0.47%)
Apr 19, 2023 48.62 48.64 48.60 48.63 10,781 -0.13(-0.27%)
Apr 18, 2023 48.82 48.82 48.71 48.76 19,223 -0.01(-0.03%)
Apr 17, 2023 48.89 48.89 48.76 48.78 4,035 -0.21(-0.43%)
Apr 14, 2023 49.06 49.06 48.93 48.99 4,495 -0.12(-0.24%)
Apr 13, 2023 49.16 49.20 49.09 49.11 7,651 -0.04(-0.08%)
Apr 12, 2023 49.25 49.25 49.09 49.15 7,546 -0.03(-0.07%)
Apr 11, 2023 49.20 49.21 49.13 49.18 26,216 -0.02(-0.05%)
Apr 10, 2023 49.20 49.20 49.11 49.20 5,823 -0.27(-0.54%)
Apr 06, 2023 49.50 49.54 49.47 49.47 4,807 -0.05(-0.10%)
Apr 05, 2023 49.56 49.57 49.49 49.52 20,204 +0.14(+0.29%)
Apr 04, 2023 49.24 49.38 49.24 49.38 3,604 +0.10(+0.20%)
Apr 03, 2023 49.02 49.57 49.02 49.28 36,377 +0.20(+0.40%)
Mar 31, 2023 48.89 49.09 48.89 49.09 13,829 +0.32(+0.65%)
Mar 30, 2023 48.67 48.77 48.67 48.77 8,915 +0.03(+0.07%)
Mar 29, 2023 48.66 48.77 48.66 48.73 5,558 +0.07(+0.14%)
Mar 28, 2023 48.67 48.67 48.61 48.67 3,554 -0.06(-0.12%)
Mar 27, 2023 48.83 48.86 48.71 48.73 9,925 -0.49(-1.00%)
Mar 24, 2023 49.29 49.29 49.21 49.22 4,272 +0.08(+0.17%)
Mar 23, 2023 48.91 49.17 48.91 49.14 4,298 +0.22(+0.45%)
Mar 22, 2023 48.49 49.02 48.49 48.92 1,772 +0.31(+0.63%)
Mar 21, 2023 48.68 48.68 48.55 48.61 8,767 -0.15(-0.30%)
Mar 20, 2023 48.87 48.87 48.76 48.76 2,691 -0.11(-0.22%)
Mar 17, 2023 48.83 48.93 48.82 48.86 4,310 +0.36(+0.75%)
Mar 16, 2023 48.83 48.83 48.46 48.50 3,310 -0.19(-0.39%)
Mar 15, 2023 48.76 49.50 48.54 48.69 33,233 +0.46(+0.95%)
Mar 14, 2023 48.28 48.34 48.21 48.24 4,771 -0.41(-0.83%)
Mar 13, 2023 48.75 48.86 48.59 48.64 4,499 +0.41(+0.84%)
Mar 10, 2023 48.28 48.28 48.13 48.24 15,932 +0.56(+1.17%)
Mar 09, 2023 47.69 47.76 47.62 47.68 3,488 +0.10(+0.21%)
Mar 08, 2023 47.72 47.75 47.56 47.58 24,793 +0.03(+0.07%)
Mar 07, 2023 47.50 47.70 47.50 47.55 5,809 -0.03(-0.06%)
Mar 06, 2023 47.75 47.75 47.55 47.58 31,804 -0.13(-0.28%)
Mar 03, 2023 47.58 47.71 47.49 47.71 7,664 +0.23(+0.49%)
Mar 02, 2023 47.30 47.69 47.26 47.48 58,372 +0.05(+0.10%)
Mar 01, 2023 47.60 47.60 47.41 47.43 20,357 -0.23(-0.48%)
Feb 28, 2023 47.59 47.66 47.44 47.66 14,404 -0.05(-0.11%)
Feb 27, 2023 47.76 47.76 47.68 47.71 12,209 -0.03(-0.07%)
Feb 24, 2023 47.68 47.75 47.68 47.74 2,061 -0.23(-0.49%)
Feb 23, 2023 47.88 48.28 47.85 47.98 50,401 +0.23(+0.48%)
Feb 22, 2023 47.82 47.82 47.74 47.74 956 +0.06(+0.14%)
Feb 21, 2023 47.75 47.79 47.68 47.68 3,209 -0.51(-1.06%)
Feb 17, 2023 48.18 48.19 48.16 48.19 1,671 +0.12(+0.25%)
Feb 16, 2023 48.13 48.15 48.06 48.07 24,512 -0.14(-0.29%)
Feb 15, 2023 48.18 48.21 48.17 48.21 26,442 -0.11(-0.22%)
Feb 14, 2023 48.31 48.32 48.30 48.32 4,501 -0.15(-0.31%)
Feb 13, 2023 48.44 48.47 48.38 48.47 19,174 +0.05(+0.10%)
Feb 10, 2023 48.44 48.73 48.40 48.42 63,271 -0.20(-0.41%)
Feb 09, 2023 48.85 48.89 48.62 48.62 8,139 -0.17(-0.34%)
Feb 08, 2023 48.62 48.81 48.62 48.78 28,556 +0.08(+0.17%)
Feb 07, 2023 48.76 48.85 48.68 48.70 18,779 -0.15(-0.31%)
Feb 06, 2023 48.83 48.89 48.83 48.85 6,276 -0.31(-0.63%)
Feb 03, 2023 49.40 49.40 49.17 49.17 2,198 -0.42(-0.85%)
Feb 02, 2023 49.64 49.69 49.55 49.59 9,554 +0.32(+0.64%)
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.