Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 52.44 52.56 51.54 52.06 2,034,886 +0.60(+1.17%)
Apr 27, 2023 50.47 51.50 50.32 51.46 2,484,071 +1.98(+4.01%)
Apr 26, 2023 51.29 53.39 49.23 49.47 6,451,854 +0.59(+1.21%)
Apr 25, 2023 49.61 49.90 48.88 48.88 2,733,857 -0.77(-1.55%)
Apr 24, 2023 49.65 49.80 49.11 49.65 1,888,328 +0.23(+0.47%)
Apr 21, 2023 49.86 50.36 49.12 49.41 1,485,551 -0.20(-0.41%)
Apr 20, 2023 48.99 50.28 48.73 49.62 2,960,738 +0.71(+1.45%)
Apr 19, 2023 48.38 48.95 48.04 48.91 2,712,108 +0.20(+0.42%)
Apr 18, 2023 48.27 48.82 48.05 48.70 1,836,836 +0.65(+1.36%)
Apr 17, 2023 47.43 48.06 47.24 48.05 1,357,967 +0.73(+1.54%)
Apr 14, 2023 47.33 47.90 46.98 47.32 1,264,819 -0.13(-0.27%)
Apr 13, 2023 47.15 47.62 46.57 47.45 1,489,330 +0.37(+0.79%)
Apr 12, 2023 47.72 47.88 46.82 47.08 1,753,001 -0.10(-0.21%)
Apr 11, 2023 46.80 47.52 46.56 47.17 3,337,564 +0.95(+2.06%)
Apr 10, 2023 45.63 46.63 45.50 46.22 2,726,948 +0.46(+1.00%)
Apr 06, 2023 45.99 46.09 45.42 45.76 1,764,715 -0.33(-0.72%)
Apr 05, 2023 46.91 47.03 45.89 46.09 2,227,102 -1.13(-2.39%)
Apr 04, 2023 48.52 48.72 46.44 47.22 2,240,456 -1.33(-2.74%)
Apr 03, 2023 48.35 48.68 48.14 48.56 1,799,093 +0.18(+0.38%)
Mar 31, 2023 47.52 48.45 47.19 48.37 2,012,469 +1.25(+2.66%)
Mar 30, 2023 47.96 48.03 46.93 47.12 1,173,042 -0.32(-0.68%)
Mar 29, 2023 47.35 47.48 46.79 47.44 1,181,803 +0.72(+1.54%)
Mar 28, 2023 46.49 47.14 46.21 46.72 1,529,902 +0.26(+0.57%)
Mar 27, 2023 46.94 47.22 46.10 46.45 2,158,112 -0.30(-0.65%)
Mar 24, 2023 46.62 46.95 45.86 46.76 1,953,133 -0.33(-0.70%)
Mar 23, 2023 47.83 48.44 46.53 47.09 2,338,533 -0.76(-1.59%)
Mar 22, 2023 49.41 49.58 47.84 47.85 2,390,205 -2.06(-4.13%)
Mar 21, 2023 49.31 50.25 49.25 49.91 2,273,642 +1.14(+2.33%)
Mar 20, 2023 48.26 48.93 48.00 48.77 1,724,313 +0.79(+1.64%)
Mar 17, 2023 49.11 49.11 47.68 47.98 3,149,501 -1.09(-2.22%)
Mar 16, 2023 48.49 49.35 48.07 49.07 1,628,033 +0.27(+0.56%)
Mar 15, 2023 48.52 49.17 48.06 48.80 2,199,226 -0.50(-1.01%)
Mar 14, 2023 49.82 50.15 48.73 49.30 2,653,413 +0.41(+0.84%)
Mar 13, 2023 48.24 49.32 47.83 48.89 2,743,610 +0.15(+0.30%)
Mar 10, 2023 49.83 49.83 48.13 48.74 2,746,666 -0.92(-1.86%)
Mar 09, 2023 50.17 51.01 49.60 49.67 2,417,307 -0.29(-0.58%)
Mar 08, 2023 49.91 50.09 49.42 49.96 2,143,612 +0.21(+0.43%)
Mar 07, 2023 50.61 50.87 49.70 49.74 1,249,063 -0.79(-1.56%)
Mar 06, 2023 51.56 51.72 50.46 50.53 1,885,900 -0.93(-1.81%)
Mar 03, 2023 51.11 51.68 50.50 51.47 1,061,716 +0.80(+1.57%)
Mar 02, 2023 49.64 50.84 49.43 50.67 1,504,876 +0.46(+0.91%)
Mar 01, 2023 50.81 51.18 50.09 50.21 1,687,787 -0.80(-1.56%)
Feb 28, 2023 50.92 51.51 50.81 51.01 1,914,847 -0.01(-0.02%)
Feb 27, 2023 51.17 51.89 50.67 51.02 1,522,182 -0.04(-0.08%)
Feb 24, 2023 50.92 51.27 50.62 51.06 1,586,855 -0.78(-1.50%)
Feb 23, 2023 51.92 52.14 50.83 51.83 1,782,021 +0.22(+0.43%)
Feb 22, 2023 51.46 51.94 51.03 51.61 1,229,925 +0.49(+0.96%)
Feb 21, 2023 52.53 52.61 50.80 51.12 2,050,646 -2.13(-4.00%)
Feb 17, 2023 53.74 53.74 52.57 53.25 1,397,164 -0.75(-1.40%)
Feb 16, 2023 53.30 54.52 52.96 54.00 1,151,514 -0.35(-0.64%)
Feb 15, 2023 53.13 54.56 53.13 54.35 1,577,548 +0.72(+1.33%)
Feb 14, 2023 54.55 54.73 53.39 53.64 1,744,746 -1.09(-2.00%)
Feb 13, 2023 53.59 54.76 53.36 54.73 2,951,517 +1.45(+2.72%)
Feb 10, 2023 52.76 53.99 52.09 53.28 4,639,433 +1.03(+1.96%)
Feb 09, 2023 50.80 54.80 50.49 52.25 4,600,182 -0.12(-0.22%)
Feb 08, 2023 52.49 52.74 51.71 52.37 3,262,458 -0.38(-0.72%)
Feb 07, 2023 52.00 52.97 51.54 52.75 1,703,369 +0.18(+0.35%)
Feb 06, 2023 52.90 53.03 52.23 52.56 1,383,589 -1.04(-1.93%)
Feb 03, 2023 53.65 54.47 53.18 53.60 2,012,101 -1.26(-2.29%)
Feb 02, 2023 53.40 55.28 53.18 54.85 2,830,882 +2.26(+4.31%)
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.