Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 45.32 45.58 44.73 44.81 9,060,627 +0.04(+0.09%)
May 05, 2023 44.27 44.95 44.15 44.77 13,846,484 +1.37(+3.16%)
May 04, 2023 43.54 43.89 42.61 43.40 21,318,300 -0.74(-1.69%)
May 03, 2023 44.59 45.05 44.11 44.15 15,060,153 -0.32(-0.72%)
May 02, 2023 45.26 45.49 44.04 44.47 20,118,098 -1.21(-2.65%)
May 01, 2023 46.28 46.77 45.59 45.67 20,365,624 +0.17(+0.38%)
Apr 28, 2023 44.65 45.75 44.50 45.50 16,308,707 +0.53(+1.18%)
Apr 27, 2023 44.98 45.27 44.40 44.97 17,298,144 +0.16(+0.36%)
Apr 26, 2023 45.70 45.76 44.35 44.81 17,907,808 -0.99(-2.17%)
Apr 25, 2023 46.37 46.52 45.63 45.80 16,072,107 -1.08(-2.30%)
Apr 24, 2023 46.88 47.15 46.61 46.88 11,721,728 +0.00(+0.00%)
Apr 21, 2023 46.81 47.06 46.20 46.88 15,036,658 -0.35(-0.75%)
Apr 20, 2023 47.63 47.86 46.95 47.23 21,342,968 -0.96(-1.98%)
Apr 19, 2023 47.55 48.24 47.21 48.19 15,575,158 +0.31(+0.64%)
Apr 18, 2023 47.74 48.09 47.28 47.88 17,374,474 +0.37(+0.78%)
Apr 17, 2023 47.58 47.62 46.94 47.51 20,538,002 +0.12(+0.26%)
Apr 14, 2023 46.06 47.70 45.91 47.39 34,580,872 +2.16(+4.78%)
Apr 13, 2023 44.84 45.50 44.54 45.23 16,286,730 +0.36(+0.81%)
Apr 12, 2023 45.40 45.55 44.48 44.86 14,987,289 -0.27(-0.59%)
Apr 11, 2023 44.62 45.29 44.55 45.13 14,820,593 +0.65(+1.46%)
Apr 10, 2023 43.77 44.70 43.76 44.48 12,315,884 +0.63(+1.44%)
Apr 06, 2023 43.79 44.18 43.52 43.85 12,464,701 +0.09(+0.20%)
Apr 05, 2023 43.48 44.12 43.32 43.76 12,277,067 -0.31(-0.69%)
Apr 04, 2023 44.84 44.96 43.64 44.07 16,254,136 -0.59(-1.33%)
Apr 03, 2023 45.07 45.41 44.39 44.66 17,395,454 -0.17(-0.38%)
Mar 31, 2023 44.56 44.91 44.30 44.83 16,743,368 +0.78(+1.78%)
Mar 30, 2023 44.44 44.59 43.73 44.05 14,877,002 +0.11(+0.26%)
Mar 29, 2023 43.59 43.99 43.47 43.94 15,733,712 +0.70(+1.61%)
Mar 28, 2023 42.76 43.25 42.54 43.24 16,944,322 +0.42(+0.98%)
Mar 27, 2023 42.13 43.03 41.96 42.82 30,672,742 +1.60(+3.87%)
Mar 24, 2023 40.96 41.23 40.17 41.22 26,630,204 -0.33(-0.78%)
Mar 23, 2023 42.37 42.88 41.22 41.54 25,212,972 -0.25(-0.59%)
Mar 22, 2023 43.20 43.32 41.76 41.79 22,650,800 -1.30(-3.02%)
Mar 21, 2023 43.57 44.00 42.98 43.09 31,193,064 +0.94(+2.22%)
Mar 20, 2023 42.75 43.73 41.98 42.16 33,357,202 -0.15(-0.36%)
Mar 17, 2023 43.01 43.01 41.89 42.31 38,833,008 -1.31(-3.00%)
Mar 16, 2023 42.70 44.07 41.78 43.62 30,207,962 +0.76(+1.78%)
Mar 15, 2023 43.45 43.50 42.17 42.85 43,740,176 -2.47(-5.44%)
Mar 14, 2023 45.14 45.88 44.52 45.32 44,088,920 +2.54(+5.95%)
Mar 13, 2023 44.94 45.17 42.64 42.78 53,010,248 -3.44(-7.45%)
Mar 10, 2023 45.97 47.21 45.06 46.22 31,136,116 -0.25(-0.53%)
Mar 09, 2023 48.36 48.60 46.29 46.47 30,792,446 -1.99(-4.10%)
Mar 08, 2023 48.82 49.02 48.09 48.46 13,427,040 -0.38(-0.78%)
Mar 07, 2023 49.53 49.84 48.51 48.84 32,372,672 -1.05(-2.11%)
Mar 06, 2023 50.06 50.15 49.73 49.89 13,274,540 -0.16(-0.32%)
Mar 03, 2023 49.22 50.09 49.22 50.05 16,608,152 +0.91(+1.85%)
Mar 02, 2023 48.94 49.19 48.25 49.15 19,026,332 -0.10(-0.19%)
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.