Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 46.94 48.87 46.92 48.45 10,411,847 +0.86(+1.81%)
Apr 27, 2023 47.43 47.62 46.34 47.59 11,462,906 +1.22(+2.63%)
Apr 26, 2023 47.23 47.42 46.17 46.37 8,123,699 -0.09(-0.19%)
Apr 25, 2023 47.50 47.50 46.28 46.46 9,370,748 -1.56(-3.25%)
Apr 24, 2023 48.85 49.45 47.54 48.02 10,041,007 -0.92(-1.88%)
Apr 21, 2023 48.23 48.99 47.87 48.94 12,149,033 +0.94(+1.96%)
Apr 20, 2023 48.40 48.74 47.64 48.00 12,155,702 -1.05(-2.14%)
Apr 19, 2023 48.42 49.40 48.31 49.05 10,224,442 -0.15(-0.30%)
Apr 18, 2023 48.97 49.86 48.63 49.20 13,928,977 +0.68(+1.40%)
Apr 17, 2023 46.11 48.82 45.91 48.52 17,272,002 +2.13(+4.59%)
Apr 14, 2023 45.51 46.48 45.11 46.39 9,819,480 +0.66(+1.44%)
Apr 13, 2023 45.75 46.72 45.63 45.73 12,852,668 +0.43(+0.95%)
Apr 12, 2023 47.14 48.75 45.22 45.30 30,868,024 +0.52(+1.16%)
Apr 11, 2023 45.09 45.55 44.18 44.78 9,266,422 -0.57(-1.26%)
Apr 10, 2023 44.69 45.61 44.05 45.35 9,586,713 +0.00(+0.00%)
Apr 06, 2023 44.68 45.63 43.50 45.35 11,908,502 +0.16(+0.35%)
Apr 05, 2023 47.34 47.42 45.18 45.19 12,278,738 -2.40(-5.04%)
Apr 04, 2023 47.78 48.26 47.32 47.59 11,375,247 -0.09(-0.19%)
Apr 03, 2023 47.25 47.76 46.58 47.68 10,346,539 -0.26(-0.54%)
Mar 31, 2023 46.49 48.13 45.95 47.94 13,503,633 +1.43(+3.07%)
Mar 30, 2023 47.24 47.32 46.02 46.51 12,116,254 -0.19(-0.41%)
Mar 29, 2023 44.75 46.73 44.75 46.70 14,231,550 +2.39(+5.39%)
Mar 28, 2023 44.98 45.39 44.00 44.31 8,857,921 -0.76(-1.69%)
Mar 27, 2023 45.36 45.88 44.25 45.07 10,725,275 +0.09(+0.20%)
Mar 24, 2023 45.20 45.58 44.23 44.98 11,163,978 -0.81(-1.77%)
Mar 23, 2023 45.82 46.94 45.12 45.79 15,341,130 +0.83(+1.85%)
Mar 22, 2023 45.71 47.32 44.72 44.96 17,068,560 -0.78(-1.71%)
Mar 21, 2023 44.10 46.05 44.10 45.74 14,739,964 +1.86(+4.24%)
Mar 20, 2023 44.11 44.24 42.78 43.88 15,349,420 -0.80(-1.79%)
Mar 17, 2023 44.23 45.38 43.75 44.68 17,938,056 +0.01(+0.02%)
Mar 16, 2023 43.49 44.85 42.02 44.67 15,407,637 +1.13(+2.60%)
Mar 15, 2023 42.63 43.56 42.09 43.54 17,045,556 -0.26(-0.59%)
Mar 14, 2023 42.96 44.21 42.86 43.80 16,855,428 +2.02(+4.83%)
Mar 13, 2023 40.52 42.77 39.79 41.78 18,919,096 +0.32(+0.77%)
Mar 10, 2023 42.14 42.63 40.52 41.46 22,080,924 -1.54(-3.58%)
Mar 09, 2023 43.73 45.98 42.74 43.00 24,081,084 -0.70(-1.60%)
Mar 08, 2023 42.38 43.82 42.02 43.70 13,750,594 +1.24(+2.92%)
Mar 07, 2023 43.12 43.68 42.22 42.46 13,280,036 -1.02(-2.35%)
Mar 06, 2023 43.71 44.05 43.17 43.48 14,864,816 +0.08(+0.18%)
Mar 03, 2023 41.31 43.49 41.22 43.40 16,948,516 +2.22(+5.39%)
Mar 02, 2023 39.12 41.41 39.03 41.18 16,918,800 +1.08(+2.69%)
Mar 01, 2023 41.14 41.45 40.00 40.10 13,464,587 -1.04(-2.53%)
Feb 28, 2023 40.51 41.36 40.41 41.14 13,037,120 +0.66(+1.63%)
Feb 27, 2023 40.94 41.05 39.74 40.48 18,476,216 -0.27(-0.66%)
Feb 24, 2023 40.45 41.09 39.87 40.75 20,981,656 -1.63(-3.85%)
Feb 23, 2023 42.69 42.82 40.94 42.38 20,418,344 +0.35(+0.83%)
Feb 22, 2023 42.03 42.92 41.02 42.03 20,046,960 +0.61(+1.47%)
Feb 21, 2023 42.13 42.85 41.14 41.42 24,451,882 -2.19(-5.02%)
Feb 17, 2023 44.14 45.03 42.92 43.61 26,419,588 -1.30(-2.89%)
Feb 16, 2023 45.54 46.92 44.30 44.91 66,697,800 -8.48(-15.88%)
Feb 15, 2023 51.00 53.70 50.21 53.39 36,353,032 +3.28(+6.55%)
Feb 14, 2023 48.75 50.73 47.94 50.11 18,390,200 +1.41(+2.90%)
Feb 13, 2023 48.38 49.12 47.92 48.70 11,343,905 +0.40(+0.83%)
Feb 10, 2023 48.86 49.15 47.33 48.30 14,714,168 -1.34(-2.70%)
Feb 09, 2023 50.72 51.26 49.40 49.64 17,370,052 -0.16(-0.32%)
Feb 08, 2023 51.11 51.72 49.76 49.80 13,104,492 -1.55(-3.02%)
Feb 07, 2023 51.61 51.80 49.34 51.35 20,423,234 -0.22(-0.43%)
Feb 06, 2023 51.67 52.89 51.40 51.57 13,568,411 -1.36(-2.57%)
Feb 03, 2023 51.27 54.66 51.00 52.93 21,572,142 -0.70(-1.31%)
Feb 02, 2023 52.74 54.49 52.33 53.63 26,615,344 +3.37(+6.71%)
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.