Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 43.50 44.75 43.31 44.68 920,329 +1.47(+3.40%)
Mar 30, 2023 43.49 43.49 43.03 43.21 725,740 +0.15(+0.34%)
Mar 29, 2023 43.03 43.07 42.66 43.06 1,083,643 +0.57(+1.35%)
Mar 28, 2023 42.25 42.70 42.17 42.49 728,138 +0.23(+0.55%)
Mar 27, 2023 42.12 42.43 41.81 42.25 762,538 +0.60(+1.45%)
Mar 24, 2023 41.23 41.80 40.85 41.65 830,192 +0.11(+0.26%)
Mar 23, 2023 42.15 42.62 41.29 41.54 1,441,532 -0.71(-1.68%)
Mar 22, 2023 43.52 43.84 42.24 42.25 1,036,826 -1.51(-3.45%)
Mar 21, 2023 44.02 44.02 43.57 43.76 878,436 +0.27(+0.63%)
Mar 20, 2023 43.22 43.98 43.19 43.49 1,284,539 +0.57(+1.34%)
Mar 17, 2023 43.34 43.41 42.35 42.92 1,953,002 -0.65(-1.50%)
Mar 16, 2023 43.15 43.99 42.99 43.57 1,172,203 +0.00(+0.00%)
Mar 15, 2023 43.26 44.07 43.04 43.57 1,436,752 -0.54(-1.21%)
Mar 14, 2023 44.56 44.86 43.62 44.10 1,113,666 +0.35(+0.80%)
Mar 13, 2023 43.54 44.27 43.16 43.75 1,273,316 -0.30(-0.68%)
Mar 10, 2023 45.97 46.02 43.86 44.05 1,139,531 -1.84(-4.01%)
Mar 09, 2023 46.32 46.46 45.73 45.89 1,057,671 -0.20(-0.44%)
Mar 08, 2023 45.89 46.11 45.53 46.10 983,224 +0.27(+0.59%)
Mar 07, 2023 46.69 46.77 45.61 45.83 799,792 -0.85(-1.83%)
Mar 06, 2023 47.54 47.62 46.43 46.68 1,173,678 -0.92(-1.93%)
Mar 03, 2023 47.24 47.91 47.24 47.60 1,119,652 +0.38(+0.80%)
Mar 02, 2023 47.19 47.35 46.90 47.22 954,808 -0.18(-0.39%)
Mar 01, 2023 47.16 48.00 46.71 47.41 1,564,004 +0.29(+0.62%)
Feb 28, 2023 47.62 47.91 47.10 47.12 3,955,351 -0.85(-1.78%)
Feb 27, 2023 48.26 48.60 47.79 47.97 873,222 +0.43(+0.90%)
Feb 24, 2023 46.94 47.74 46.90 47.54 1,034,887 -0.33(-0.69%)
Feb 23, 2023 47.97 48.18 47.12 47.87 772,431 +0.31(+0.65%)
Feb 22, 2023 47.34 47.76 47.17 47.56 1,064,060 +0.51(+1.09%)
Feb 21, 2023 48.39 48.60 46.87 47.05 1,269,979 -1.66(-3.40%)
Feb 17, 2023 48.40 48.85 48.10 48.70 1,170,520 +0.38(+0.78%)
Feb 16, 2023 48.43 49.26 48.29 48.33 1,379,550 -0.79(-1.62%)
Feb 15, 2023 48.89 49.76 48.70 49.12 1,011,898 -0.14(-0.28%)
Feb 14, 2023 49.01 49.96 48.67 49.26 1,041,873 +0.20(+0.41%)
Feb 13, 2023 47.86 49.18 47.72 49.05 1,193,999 +1.28(+2.68%)
Feb 10, 2023 48.22 49.03 47.30 47.77 1,751,706 -0.72(-1.48%)
Feb 09, 2023 50.95 51.70 48.30 48.49 2,479,826 -3.40(-6.55%)
Feb 08, 2023 51.91 52.52 51.73 51.89 1,458,749 -0.51(-0.98%)
Feb 07, 2023 52.04 52.64 51.63 52.41 999,092 +0.15(+0.28%)
Feb 06, 2023 52.82 53.01 52.23 52.26 1,161,470 -1.06(-1.98%)
Feb 03, 2023 53.96 54.66 53.27 53.32 1,181,184 -1.16(-2.13%)
Feb 02, 2023 53.28 54.68 53.01 54.48 1,152,616 +1.40(+2.63%)
Feb 01, 2023 52.61 53.35 52.18 53.08 1,177,084 +0.02(+0.04%)
Jan 31, 2023 51.99 53.08 51.75 53.07 803,682 +1.73(+3.38%)
Jan 30, 2023 51.62 52.73 51.31 51.33 690,571 -0.57(-1.10%)
Jan 27, 2023 50.89 51.97 50.89 51.90 544,569 +0.92(+1.81%)
Jan 26, 2023 50.20 51.02 49.89 50.98 951,026 +0.90(+1.80%)
Jan 25, 2023 50.08 50.48 49.58 50.08 890,594 -0.70(-1.37%)
Jan 24, 2023 50.91 52.23 50.19 50.78 1,104,795 -1.35(-2.58%)
Jan 23, 2023 52.48 52.52 51.63 52.13 926,075 -0.08(-0.15%)
Jan 20, 2023 51.87 52.35 51.47 52.20 889,520 +0.47(+0.92%)
Jan 19, 2023 52.09 52.33 51.57 51.73 1,216,491 -0.67(-1.28%)
Jan 18, 2023 52.44 53.19 52.28 52.40 1,361,899 +0.12(+0.22%)
Jan 17, 2023 52.92 53.57 51.65 52.28 1,911,942 -0.51(-0.97%)
Jan 13, 2023 52.61 53.38 52.34 52.79 1,013,285 -0.15(-0.27%)
Jan 12, 2023 53.01 53.07 52.28 52.94 1,216,871 +0.64(+1.22%)
Jan 11, 2023 52.90 53.08 52.00 52.30 1,078,702 +0.03(+0.06%)
Jan 10, 2023 51.26 52.37 50.68 52.27 945,516 +1.08(+2.10%)
Jan 09, 2023 50.80 52.38 50.71 51.20 1,060,052 +0.35(+0.69%)
Jan 06, 2023 49.17 51.20 49.10 50.85 1,262,702 +2.35(+4.86%)
Jan 05, 2023 48.26 49.09 47.89 48.49 943,411 -1.00(-2.02%)
Jan 04, 2023 48.36 50.06 48.36 49.49 1,088,683 +0.78(+1.59%)
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.