Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 47.63 47.65 47.41 47.49 7,630,614 +0.00(+0.00%)
May 05, 2023 47.13 47.55 47.05 47.49 5,672,968 +0.57(+1.22%)
May 04, 2023 46.93 47.05 46.80 46.92 9,057,027 +0.38(+0.81%)
May 03, 2023 46.64 46.86 46.53 46.54 7,960,056 -0.06(-0.13%)
May 02, 2023 46.89 46.89 46.46 46.60 9,714,563 -0.42(-0.89%)
May 01, 2023 47.05 47.34 46.98 47.02 7,365,225 -0.16(-0.33%)
Apr 28, 2023 46.94 47.19 46.92 47.17 10,024,635 +0.23(+0.50%)
Apr 27, 2023 46.58 46.98 46.51 46.94 6,963,131 +0.63(+1.36%)
Apr 26, 2023 46.56 46.60 46.26 46.31 9,787,436 +0.33(+0.72%)
Apr 25, 2023 46.27 46.29 45.94 45.98 10,671,743 -0.90(-1.93%)
Apr 24, 2023 46.88 46.96 46.74 46.88 9,493,318 -0.08(-0.17%)
Apr 21, 2023 47.02 47.02 46.73 46.96 8,412,769 -0.45(-0.94%)
Apr 20, 2023 47.42 47.69 47.30 47.41 8,796,011 -0.09(-0.18%)
Apr 19, 2023 47.44 47.58 47.35 47.49 8,123,034 -0.49(-1.01%)
Apr 18, 2023 48.12 48.17 47.86 47.98 9,704,118 -0.09(-0.18%)
Apr 17, 2023 48.07 48.11 47.87 48.07 13,707,781 +0.21(+0.45%)
Apr 14, 2023 47.93 48.10 47.67 47.85 9,003,746 -0.29(-0.61%)
Apr 13, 2023 48.01 48.20 47.97 48.14 6,798,616 +0.67(+1.41%)
Apr 12, 2023 47.97 47.98 47.39 47.47 13,023,012 -0.30(-0.63%)
Apr 11, 2023 47.83 47.93 47.73 47.77 10,008,002 +0.33(+0.70%)
Apr 10, 2023 47.22 47.44 47.18 47.44 6,901,455 +0.10(+0.21%)
Apr 06, 2023 47.05 47.44 46.95 47.35 7,927,082 +0.20(+0.43%)
Apr 05, 2023 47.46 47.47 47.01 47.14 9,590,035 -0.39(-0.82%)
Apr 04, 2023 47.43 47.57 47.30 47.53 8,866,038 +0.02(+0.04%)
Apr 03, 2023 47.38 47.56 47.26 47.51 10,404,575 +0.14(+0.29%)
Mar 31, 2023 47.43 47.56 47.24 47.38 13,682,431 -0.07(-0.14%)
Mar 30, 2023 47.42 47.55 47.26 47.44 11,406,780 +0.50(+1.05%)
Mar 29, 2023 46.86 47.04 46.73 46.95 8,709,362 +0.14(+0.29%)
Mar 28, 2023 46.61 46.82 46.57 46.81 10,501,276 +0.58(+1.26%)
Mar 27, 2023 46.18 46.27 46.01 46.23 10,733,686 -0.23(-0.50%)
Mar 24, 2023 46.22 46.50 46.14 46.46 8,453,631 -0.09(-0.19%)
Mar 23, 2023 46.77 47.08 46.35 46.55 17,451,320 +0.56(+1.22%)
Mar 22, 2023 46.14 46.66 45.96 45.99 16,581,671 +0.16(+0.36%)
Mar 21, 2023 45.73 45.91 45.58 45.82 6,948,167 +0.45(+0.98%)
Mar 20, 2023 45.16 45.50 45.07 45.38 10,260,718 +0.16(+0.34%)
Mar 17, 2023 45.48 45.53 45.10 45.22 21,288,294 -0.29(-0.64%)
Mar 16, 2023 44.76 45.54 44.71 45.51 18,631,988 +0.65(+1.45%)
Mar 15, 2023 44.65 44.89 44.46 44.86 24,911,690 -0.78(-1.70%)
Mar 14, 2023 45.52 45.73 45.39 45.64 10,767,444 +0.00(+0.00%)
Mar 13, 2023 45.44 45.96 45.37 45.64 19,647,280 +0.01(+0.02%)
Mar 10, 2023 45.82 46.08 45.57 45.63 16,935,612 -0.22(-0.49%)
Mar 09, 2023 46.44 46.51 45.79 45.85 11,747,479 -1.00(-2.13%)
Mar 08, 2023 46.69 46.94 46.67 46.85 9,264,536 +0.23(+0.50%)
Mar 07, 2023 47.22 47.23 46.60 46.62 11,488,351 -0.78(-1.64%)
Mar 06, 2023 47.48 47.71 47.36 47.40 8,015,154 -0.14(-0.29%)
Mar 03, 2023 47.24 47.58 47.19 47.53 8,768,142 +0.40(+0.84%)
Mar 02, 2023 46.72 47.20 46.65 47.13 8,799,366 +0.16(+0.35%)
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.