Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 47.54 47.90 47.21 47.36 667,585 -0.18(-0.38%)
Apr 27, 2023 47.09 47.66 46.54 47.54 734,306 +0.84(+1.81%)
Apr 26, 2023 47.14 47.27 46.59 46.70 479,203 -0.29(-0.61%)
Apr 25, 2023 47.77 48.07 46.98 46.99 452,903 -1.40(-2.89%)
Apr 24, 2023 48.25 48.47 47.84 48.39 293,203 +0.10(+0.21%)
Apr 21, 2023 48.13 48.36 47.87 48.29 357,323 +0.22(+0.45%)
Apr 20, 2023 47.95 48.59 47.85 48.07 547,106 -0.28(-0.58%)
Apr 19, 2023 48.42 48.83 48.32 48.35 397,714 -0.71(-1.44%)
Apr 18, 2023 49.40 49.54 48.81 49.05 535,933 -0.09(-0.18%)
Apr 17, 2023 48.60 49.24 48.49 49.14 399,720 +0.40(+0.81%)
Apr 14, 2023 48.38 49.14 48.19 48.75 288,311 -0.11(-0.22%)
Apr 13, 2023 48.39 48.97 47.98 48.85 417,178 +0.81(+1.70%)
Apr 12, 2023 48.67 48.92 47.94 48.04 671,158 -0.18(-0.37%)
Apr 11, 2023 48.14 48.67 47.96 48.22 566,875 +0.16(+0.33%)
Apr 10, 2023 46.63 48.10 46.63 48.06 423,057 +1.19(+2.54%)
Apr 06, 2023 47.08 47.44 46.61 46.87 527,846 -0.61(-1.28%)
Apr 05, 2023 47.91 48.13 47.02 47.47 588,611 -0.54(-1.12%)
Apr 04, 2023 49.05 49.05 47.37 48.01 601,477 -0.92(-1.89%)
Apr 03, 2023 48.98 49.21 48.28 48.93 701,999 -0.28(-0.57%)
Mar 31, 2023 48.68 49.31 48.43 49.21 925,919 +0.84(+1.75%)
Mar 30, 2023 48.11 48.64 47.95 48.37 656,004 +0.77(+1.63%)
Mar 29, 2023 47.66 48.04 46.95 47.59 1,229,132 +0.53(+1.12%)
Mar 28, 2023 47.11 47.33 46.60 47.07 660,879 -0.32(-0.67%)
Mar 27, 2023 47.84 48.27 47.02 47.38 844,295 -0.29(-0.60%)
Mar 24, 2023 48.60 48.67 47.44 47.67 880,796 -1.18(-2.42%)
Mar 23, 2023 48.52 49.64 48.30 48.85 561,664 +0.77(+1.61%)
Mar 22, 2023 49.07 49.60 48.02 48.08 492,505 -1.22(-2.48%)
Mar 21, 2023 49.27 49.72 48.68 49.30 502,292 +0.32(+0.65%)
Mar 20, 2023 48.32 49.13 48.31 48.98 555,309 +0.67(+1.38%)
Mar 17, 2023 48.18 48.36 47.30 48.32 1,380,979 +0.07(+0.14%)
Mar 16, 2023 47.03 48.47 46.97 48.25 1,018,402 +0.87(+1.84%)
Mar 15, 2023 46.76 47.39 45.89 47.37 942,501 -0.33(-0.69%)
Mar 14, 2023 47.82 48.18 46.86 47.70 964,018 +0.73(+1.56%)
Mar 13, 2023 46.60 47.69 46.45 46.97 791,490 -0.18(-0.38%)
Mar 10, 2023 47.82 47.82 46.55 47.15 1,363,323 -0.79(-1.66%)
Mar 09, 2023 48.31 48.92 47.66 47.94 975,545 -0.37(-0.76%)
Mar 08, 2023 48.34 48.45 47.63 48.31 761,242 +0.14(+0.29%)
Mar 07, 2023 48.28 48.68 47.74 48.17 1,108,293 -0.27(-0.55%)
Mar 06, 2023 48.78 49.41 48.35 48.44 825,256 -0.45(-0.91%)
Mar 03, 2023 47.67 49.18 47.52 48.88 805,247 +1.43(+3.01%)
Mar 02, 2023 47.31 47.57 46.50 47.45 715,507 -0.21(-0.44%)
Mar 01, 2023 46.92 48.02 46.61 47.66 903,869 +0.63(+1.35%)
Feb 28, 2023 46.45 47.49 46.22 47.03 877,087 +0.51(+1.09%)
Feb 27, 2023 47.11 47.55 46.28 46.52 741,278 -0.13(-0.28%)
Feb 24, 2023 45.48 46.73 45.32 46.65 1,154,750 +0.20(+0.43%)
Feb 23, 2023 47.64 47.80 46.08 46.45 900,503 +0.02(+0.04%)
Feb 22, 2023 46.63 47.59 45.95 46.43 781,706 -0.39(-0.83%)
Feb 21, 2023 47.11 48.59 46.40 46.82 1,412,249 -0.92(-1.93%)
Feb 17, 2023 48.35 50.48 46.17 47.74 3,171,243 -7.11(-12.96%)
Feb 16, 2023 54.91 55.76 54.27 54.85 859,391 -1.05(-1.88%)
Feb 15, 2023 54.52 55.90 54.06 55.90 796,258 +1.03(+1.88%)
Feb 14, 2023 53.32 55.07 52.82 54.87 775,894 +1.20(+2.24%)
Feb 13, 2023 52.75 53.74 52.33 53.67 408,961 +1.05(+2.00%)
Feb 10, 2023 53.19 53.65 52.19 52.62 635,676 -0.96(-1.80%)
Feb 09, 2023 54.74 55.09 53.35 53.58 580,886 -0.43(-0.79%)
Feb 08, 2023 53.70 54.50 53.56 54.01 514,411 -0.19(-0.35%)
Feb 07, 2023 53.61 54.38 53.18 54.20 824,450 +0.25(+0.46%)
Feb 06, 2023 54.65 55.19 53.89 53.95 523,617 -1.49(-2.68%)
Feb 03, 2023 55.43 56.08 55.04 55.44 671,432 -1.13(-2.00%)
Feb 02, 2023 55.77 57.64 55.47 56.57 897,826 +1.74(+3.17%)
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.