Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 46.72 47.26 46.66 46.93 5,152,890 +0.28(+0.60%)
Apr 27, 2023 46.29 46.68 46.15 46.65 2,572,536 +0.50(+1.09%)
Apr 26, 2023 45.91 46.37 45.83 46.15 3,108,808 -0.14(-0.31%)
Apr 25, 2023 46.50 46.88 46.26 46.29 3,990,479 -0.26(-0.56%)
Apr 24, 2023 46.16 46.59 46.10 46.55 4,800,264 +0.31(+0.67%)
Apr 21, 2023 46.37 46.66 46.11 46.25 3,913,039 +0.12(+0.25%)
Apr 20, 2023 45.87 46.15 45.58 46.13 4,059,607 +0.34(+0.74%)
Apr 19, 2023 46.15 46.31 45.71 45.79 4,731,344 -0.39(-0.84%)
Apr 18, 2023 46.05 46.34 45.74 46.18 5,298,618 +0.04(+0.08%)
Apr 17, 2023 45.26 46.15 45.16 46.14 6,064,084 +1.12(+2.49%)
Apr 14, 2023 45.35 45.78 44.75 45.02 4,049,955 -0.39(-0.85%)
Apr 13, 2023 45.66 45.79 45.03 45.41 5,702,567 -0.26(-0.57%)
Apr 12, 2023 45.95 46.24 45.38 45.67 7,475,432 -0.62(-1.33%)
Apr 11, 2023 47.10 47.10 46.16 46.28 6,953,741 -0.91(-1.92%)
Apr 10, 2023 46.63 47.20 46.61 47.19 4,682,172 +0.37(+0.78%)
Apr 06, 2023 46.36 46.87 46.25 46.82 4,552,917 +0.44(+0.96%)
Apr 05, 2023 47.76 47.87 45.94 46.38 7,739,850 -1.35(-2.83%)
Apr 04, 2023 48.06 48.22 47.56 47.73 4,070,827 -0.46(-0.96%)
Apr 03, 2023 47.84 48.25 47.73 48.19 6,339,755 +0.55(+1.15%)
Mar 31, 2023 47.48 47.75 47.28 47.64 4,985,337 +0.30(+0.63%)
Mar 30, 2023 47.26 47.59 47.10 47.35 3,879,418 +0.02(+0.04%)
Mar 29, 2023 47.30 47.42 47.03 47.33 5,351,121 +0.12(+0.25%)
Mar 28, 2023 46.83 47.45 46.79 47.21 4,904,067 +0.28(+0.60%)
Mar 27, 2023 47.37 47.71 46.92 46.93 6,743,835 -0.41(-0.86%)
Mar 24, 2023 47.01 47.71 46.92 47.34 7,077,511 +0.51(+1.09%)
Mar 23, 2023 46.32 47.32 46.32 46.82 8,818,894 +0.46(+1.00%)
Mar 22, 2023 46.26 46.98 46.20 46.36 7,680,191 +0.27(+0.59%)
Mar 21, 2023 45.84 46.18 45.79 46.09 4,725,549 +0.40(+0.87%)
Mar 20, 2023 45.74 46.30 45.65 45.70 5,985,440 +0.55(+1.22%)
Mar 17, 2023 45.59 45.74 44.85 45.15 15,647,176 -0.34(-0.74%)
Mar 16, 2023 46.61 46.71 45.31 45.48 7,452,431 -1.12(-2.40%)
Mar 15, 2023 45.37 46.67 45.19 46.60 7,606,525 +1.07(+2.35%)
Mar 14, 2023 45.12 45.59 44.88 45.53 6,815,202 +0.32(+0.70%)
Mar 13, 2023 45.40 46.39 44.95 45.21 9,212,887 -0.24(-0.53%)
Mar 10, 2023 45.31 45.68 45.09 45.45 7,595,051 -0.14(-0.32%)
Mar 09, 2023 45.98 46.06 45.40 45.60 6,582,239 -0.19(-0.42%)
Mar 08, 2023 45.12 45.90 45.08 45.79 7,620,343 +0.52(+1.15%)
Mar 07, 2023 44.87 45.49 44.65 45.27 8,561,301 +0.41(+0.92%)
Mar 06, 2023 44.10 44.90 43.91 44.86 6,497,476 +0.48(+1.09%)
Mar 03, 2023 45.07 45.13 43.95 44.37 8,538,953 +0.24(+0.55%)
Mar 02, 2023 43.44 44.99 42.67 44.13 13,450,888 +2.27(+5.42%)
Mar 01, 2023 41.46 41.91 41.32 41.86 7,247,191 +0.23(+0.56%)
Feb 28, 2023 41.64 41.94 41.43 41.63 6,216,062 -0.26(-0.62%)
Feb 27, 2023 42.32 42.61 41.79 41.89 5,788,153 -0.33(-0.78%)
Feb 24, 2023 42.27 42.42 41.93 42.22 5,222,034 -0.15(-0.36%)
Feb 23, 2023 42.94 43.00 42.20 42.38 5,263,179 -0.69(-1.59%)
Feb 22, 2023 42.91 43.59 42.49 43.06 4,889,498 +0.00(+0.00%)
Feb 21, 2023 42.39 43.20 42.05 43.06 6,187,902 +0.60(+1.41%)
Feb 17, 2023 42.42 42.60 42.26 42.46 4,428,061 +0.14(+0.34%)
Feb 16, 2023 42.39 42.54 42.18 42.32 4,655,324 -0.41(-0.95%)
Feb 15, 2023 42.23 42.73 42.14 42.72 4,132,780 +0.62(+1.47%)
Feb 14, 2023 43.21 43.21 42.07 42.11 5,114,862 -0.97(-2.24%)
Feb 13, 2023 43.02 43.13 42.70 43.07 4,666,298 +0.09(+0.20%)
Feb 10, 2023 42.44 43.36 42.39 42.98 3,883,648 +0.68(+1.61%)
Feb 09, 2023 42.55 42.68 42.15 42.30 3,813,425 -0.17(-0.41%)
Feb 08, 2023 42.56 42.75 42.22 42.48 4,991,810 -0.19(-0.45%)
Feb 07, 2023 42.70 42.84 42.35 42.67 3,633,897 -0.07(-0.16%)
Feb 06, 2023 42.73 42.80 42.30 42.73 4,599,793 +0.12(+0.27%)
Feb 03, 2023 43.10 43.20 42.36 42.62 5,237,385 -0.53(-1.22%)
Feb 02, 2023 42.96 43.45 42.76 43.15 5,019,344 -0.20(-0.46%)
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.