Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 52.46 52.58 51.56 52.08 2,034,107 +0.60(+1.17%)
Apr 27, 2023 50.49 51.52 50.34 51.48 2,483,121 +1.99(+4.01%)
Apr 26, 2023 51.31 53.41 49.25 49.49 6,449,385 +0.59(+1.21%)
Apr 25, 2023 49.63 49.92 48.90 48.90 2,732,811 -0.77(-1.55%)
Apr 24, 2023 49.66 49.82 49.13 49.66 1,887,605 +0.23(+0.47%)
Apr 21, 2023 49.88 50.38 49.13 49.43 1,484,983 -0.20(-0.41%)
Apr 20, 2023 49.01 50.30 48.74 49.64 2,959,605 +0.71(+1.45%)
Apr 19, 2023 48.40 48.97 48.06 48.93 2,711,070 +0.20(+0.42%)
Apr 18, 2023 48.29 48.84 48.07 48.72 1,836,133 +0.65(+1.36%)
Apr 17, 2023 47.45 48.08 47.26 48.07 1,357,448 +0.73(+1.54%)
Apr 14, 2023 47.35 47.92 47.00 47.34 1,264,335 -0.13(-0.27%)
Apr 13, 2023 47.16 47.64 46.59 47.47 1,488,760 +0.37(+0.79%)
Apr 12, 2023 47.74 47.89 46.84 47.10 1,752,330 -0.10(-0.21%)
Apr 11, 2023 46.82 47.54 46.57 47.19 3,336,287 +0.95(+2.06%)
Apr 10, 2023 45.65 46.65 45.52 46.24 2,725,904 +0.46(+1.00%)
Apr 06, 2023 46.01 46.10 45.44 45.78 1,764,040 -0.33(-0.72%)
Apr 05, 2023 46.93 47.05 45.91 46.11 2,226,249 -1.13(-2.39%)
Apr 04, 2023 48.54 48.74 46.45 47.24 2,239,599 -1.33(-2.74%)
Apr 03, 2023 48.37 48.70 48.16 48.57 1,798,405 +0.18(+0.38%)
Mar 31, 2023 47.53 48.47 47.21 48.39 2,011,699 +1.26(+2.66%)
Mar 30, 2023 47.98 48.05 46.95 47.13 1,172,593 -0.32(-0.68%)
Mar 29, 2023 47.37 47.49 46.80 47.46 1,181,350 +0.72(+1.54%)
Mar 28, 2023 46.51 47.15 46.23 46.74 1,529,317 +0.26(+0.57%)
Mar 27, 2023 46.96 47.24 46.12 46.47 2,157,286 -0.30(-0.65%)
Mar 24, 2023 46.64 46.97 45.88 46.77 1,952,386 -0.33(-0.70%)
Mar 23, 2023 47.84 48.46 46.55 47.11 2,337,639 -0.76(-1.59%)
Mar 22, 2023 49.43 49.60 47.85 47.86 2,389,290 -2.06(-4.13%)
Mar 21, 2023 49.32 50.27 49.27 49.93 2,272,772 +1.14(+2.33%)
Mar 20, 2023 48.28 48.95 48.02 48.79 1,723,653 +0.79(+1.64%)
Mar 17, 2023 49.13 49.13 47.70 48.00 3,148,296 -1.09(-2.22%)
Mar 16, 2023 48.51 49.37 48.09 49.09 1,627,410 +0.27(+0.56%)
Mar 15, 2023 48.54 49.19 48.08 48.82 2,198,384 -0.50(-1.01%)
Mar 14, 2023 49.84 50.17 48.75 49.31 2,652,398 +0.41(+0.84%)
Mar 13, 2023 48.26 49.34 47.84 48.91 2,742,560 +0.15(+0.30%)
Mar 10, 2023 49.85 49.85 48.15 48.76 2,745,615 -0.92(-1.86%)
Mar 09, 2023 50.19 51.03 49.62 49.68 2,416,382 -0.29(-0.58%)
Mar 08, 2023 49.93 50.11 49.44 49.98 2,142,792 +0.21(+0.43%)
Mar 07, 2023 50.63 50.89 49.72 49.76 1,248,585 -0.79(-1.56%)
Mar 06, 2023 51.58 51.74 50.48 50.55 1,885,178 -0.93(-1.81%)
Mar 03, 2023 51.13 51.70 50.52 51.48 1,061,310 +0.80(+1.57%)
Mar 02, 2023 49.66 50.86 49.45 50.69 1,504,300 +0.46(+0.91%)
Mar 01, 2023 50.83 51.20 50.11 50.23 1,687,141 -0.80(-1.56%)
Feb 28, 2023 50.94 51.53 50.83 51.03 1,914,115 -0.01(-0.02%)
Feb 27, 2023 51.19 51.90 50.69 51.04 1,521,599 -0.04(-0.08%)
Feb 24, 2023 50.94 51.29 50.64 51.08 1,586,248 -0.78(-1.50%)
Feb 23, 2023 51.94 52.16 50.85 51.85 1,781,339 +0.22(+0.43%)
Feb 22, 2023 51.48 51.96 51.05 51.63 1,229,454 +0.49(+0.96%)
Feb 21, 2023 52.55 52.63 50.82 51.14 2,049,861 -2.13(-4.00%)
Feb 17, 2023 53.76 53.76 52.59 53.27 1,396,630 -0.76(-1.40%)
Feb 16, 2023 53.32 54.54 52.98 54.02 1,151,074 -0.35(-0.64%)
Feb 15, 2023 53.15 54.59 53.15 54.37 1,576,944 +0.72(+1.33%)
Feb 14, 2023 54.57 54.75 53.41 53.66 1,744,078 -1.09(-2.00%)
Feb 13, 2023 53.61 54.78 53.38 54.75 2,950,388 +1.45(+2.72%)
Feb 10, 2023 52.78 54.01 52.11 53.30 4,637,657 +1.03(+1.96%)
Feb 09, 2023 50.82 54.82 50.51 52.27 4,598,422 -0.12(-0.22%)
Feb 08, 2023 52.51 52.76 51.73 52.39 3,261,209 -0.38(-0.72%)
Feb 07, 2023 52.02 52.99 51.56 52.77 1,702,717 +0.18(+0.35%)
Feb 06, 2023 52.92 53.05 52.25 52.58 1,383,059 -1.04(-1.93%)
Feb 03, 2023 53.67 54.49 53.20 53.62 2,011,331 -1.26(-2.29%)
Feb 02, 2023 53.42 55.30 53.20 54.88 2,829,798 +2.27(+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.