Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 49.53 51.34 49.36 50.77 8,093,617 +1.12(+2.26%)
Apr 27, 2023 49.90 50.06 48.84 49.65 6,689,097 +0.05(+0.10%)
Apr 26, 2023 50.10 50.68 48.97 49.60 7,419,831 -0.96(-1.90%)
Apr 25, 2023 50.93 51.09 50.03 50.56 6,570,682 -1.20(-2.31%)
Apr 24, 2023 50.87 52.11 50.74 51.76 5,760,020 +0.80(+1.57%)
Apr 21, 2023 51.48 51.48 50.59 50.96 5,798,738 -0.37(-0.72%)
Apr 20, 2023 51.12 51.46 50.81 51.33 7,055,908 -0.79(-1.51%)
Apr 19, 2023 51.49 52.23 51.27 52.12 5,379,500 -0.35(-0.67%)
Apr 18, 2023 52.17 52.70 51.78 52.47 5,607,382 -0.08(-0.14%)
Apr 17, 2023 52.83 53.40 52.34 52.55 6,499,899 -0.38(-0.72%)
Apr 14, 2023 52.51 53.27 52.36 52.93 6,281,733 +0.46(+0.87%)
Apr 13, 2023 51.70 52.73 51.69 52.47 6,910,113 +0.65(+1.25%)
Apr 12, 2023 51.82 52.50 51.56 51.83 7,656,968 +0.23(+0.44%)
Apr 11, 2023 51.09 52.08 50.82 51.60 6,761,139 +0.86(+1.70%)
Apr 10, 2023 50.46 51.82 50.46 50.74 7,361,584 +0.46(+0.91%)
Apr 06, 2023 50.58 50.87 50.10 50.28 6,566,472 -0.59(-1.16%)
Apr 05, 2023 50.17 50.93 49.51 50.87 8,728,776 +0.75(+1.50%)
Apr 04, 2023 50.65 50.86 48.94 50.12 10,787,478 -0.54(-1.07%)
Apr 03, 2023 50.75 51.94 50.27 50.66 19,890,380 +2.57(+5.34%)
Mar 31, 2023 47.83 48.32 47.63 48.09 8,052,940 +0.72(+1.52%)
Mar 30, 2023 48.04 48.14 47.16 47.37 6,947,401 +0.06(+0.12%)
Mar 29, 2023 47.01 47.44 46.80 47.31 8,574,209 +1.16(+2.51%)
Mar 28, 2023 45.35 46.77 45.31 46.15 8,069,305 +0.47(+1.02%)
Mar 27, 2023 45.04 46.00 44.26 45.69 8,158,767 +1.43(+3.24%)
Mar 24, 2023 43.19 44.65 43.18 44.25 9,188,341 -0.14(-0.32%)
Mar 23, 2023 45.74 46.19 43.93 44.40 9,369,294 -0.99(-2.18%)
Mar 22, 2023 46.74 47.08 45.31 45.39 9,080,080 -1.24(-2.65%)
Mar 21, 2023 45.65 47.05 45.50 46.62 11,766,364 +1.96(+4.38%)
Mar 20, 2023 43.71 44.96 43.69 44.66 9,369,456 +0.81(+1.84%)
Mar 17, 2023 44.01 44.14 42.80 43.86 29,781,330 -0.11(-0.26%)
Mar 16, 2023 42.20 44.05 41.84 43.97 15,003,287 +1.09(+2.55%)
Mar 15, 2023 44.75 44.92 42.16 42.88 24,477,748 -3.90(-8.33%)
Mar 14, 2023 46.57 48.31 45.91 46.77 13,091,713 +0.12(+0.26%)
Mar 13, 2023 46.67 47.67 45.75 46.65 16,533,876 -1.66(-3.44%)
Mar 10, 2023 49.33 50.09 47.91 48.31 13,265,251 -1.14(-2.30%)
Mar 09, 2023 51.17 51.68 49.33 49.45 9,927,204 -1.42(-2.79%)
Mar 08, 2023 51.05 51.88 50.41 50.87 8,968,903 -0.49(-0.96%)
Mar 07, 2023 52.37 52.59 51.11 51.36 10,166,267 -1.36(-2.58%)
Mar 06, 2023 52.42 53.01 52.15 52.73 9,557,304 -0.17(-0.32%)
Mar 03, 2023 51.25 53.32 51.13 52.89 11,784,010 +0.91(+1.74%)
Mar 02, 2023 50.63 52.27 50.59 51.99 9,278,422 +0.90(+1.75%)
Mar 01, 2023 50.23 51.38 49.99 51.09 9,961,550 +0.77(+1.52%)
Feb 28, 2023 51.31 51.46 50.29 50.33 11,645,439 -0.56(-1.10%)
Feb 27, 2023 51.45 51.59 50.64 50.89 10,307,852 -0.45(-0.87%)
Feb 24, 2023 50.79 51.51 50.31 51.33 10,746,303 +0.00(+0.00%)
Feb 23, 2023 50.77 51.58 50.21 51.33 12,776,068 +1.32(+2.63%)
Feb 22, 2023 50.13 50.73 49.06 50.02 14,072,552 -0.13(-0.26%)
Feb 21, 2023 50.10 50.49 49.65 50.15 12,171,793 +0.37(+0.75%)
Feb 17, 2023 51.15 51.15 48.95 49.78 27,336,496 -2.23(-4.29%)
Feb 16, 2023 53.21 53.59 51.97 52.01 18,916,958 -1.41(-2.64%)
Feb 15, 2023 54.93 55.23 51.71 53.42 56,162,324 -6.26(-10.49%)
Feb 14, 2023 58.73 60.11 58.37 59.68 9,299,951 +0.35(+0.60%)
Feb 13, 2023 58.76 59.84 58.24 59.32 8,138,891 +0.02(+0.03%)
Feb 10, 2023 57.28 59.45 57.14 59.31 9,350,725 +3.02(+5.37%)
Feb 09, 2023 57.19 57.41 56.15 56.28 6,085,261 -0.96(-1.68%)
Feb 08, 2023 58.15 58.61 56.84 57.24 8,405,787 -0.82(-1.41%)
Feb 07, 2023 56.67 58.18 55.87 58.06 8,744,524 +1.93(+3.44%)
Feb 06, 2023 56.57 57.23 55.35 56.13 7,911,224 -0.66(-1.17%)
Feb 03, 2023 56.93 58.37 56.72 56.79 7,032,835 -0.09(-0.16%)
Feb 02, 2023 57.92 57.92 56.00 56.89 9,378,749 -0.88(-1.52%)
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.