Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2023 47.99 48.37 47.27 47.92 1,220,747 +0.53(+1.12%)
Mar 28, 2023 47.43 47.66 46.92 47.39 656,371 -0.32(-0.67%)
Mar 27, 2023 48.17 48.60 47.34 47.71 838,535 -0.29(-0.60%)
Mar 24, 2023 48.93 49.00 47.77 48.00 874,787 -1.19(-2.42%)
Mar 23, 2023 48.85 49.98 48.63 49.19 557,833 +0.78(+1.61%)
Mar 22, 2023 49.41 49.94 48.35 48.41 489,145 -1.23(-2.48%)
Mar 21, 2023 49.61 50.06 49.01 49.64 498,866 +0.32(+0.65%)
Mar 20, 2023 48.65 49.46 48.64 49.32 551,521 +0.67(+1.38%)
Mar 17, 2023 48.51 48.69 47.62 48.65 1,371,558 +0.07(+0.14%)
Mar 16, 2023 47.35 48.80 47.30 48.58 1,011,455 +0.88(+1.84%)
Mar 15, 2023 47.08 47.72 46.21 47.70 936,071 -0.33(-0.69%)
Mar 14, 2023 48.15 48.51 47.18 48.03 957,442 +0.74(+1.56%)
Mar 13, 2023 46.92 48.02 46.77 47.29 786,091 -0.18(-0.38%)
Mar 10, 2023 48.15 48.15 46.87 47.47 1,354,022 -0.80(-1.66%)
Mar 09, 2023 48.64 49.26 47.99 48.27 968,890 -0.37(-0.76%)
Mar 08, 2023 48.67 48.78 47.96 48.64 756,049 +0.14(+0.29%)
Mar 07, 2023 48.61 49.01 48.06 48.50 1,100,732 -0.27(-0.55%)
Mar 06, 2023 49.12 49.75 48.68 48.77 819,626 -0.45(-0.91%)
Mar 03, 2023 48.00 49.52 47.85 49.22 799,754 +1.44(+3.01%)
Mar 02, 2023 47.64 47.90 46.82 47.78 710,626 -0.21(-0.44%)
Mar 01, 2023 47.24 48.35 46.93 47.99 897,703 +0.64(+1.35%)
Feb 28, 2023 46.77 47.82 46.54 47.35 871,103 +0.51(+1.09%)
Feb 27, 2023 47.43 47.88 46.60 46.84 736,221 -0.13(-0.28%)
Feb 24, 2023 45.79 47.05 45.63 46.97 1,146,872 +0.20(+0.43%)
Feb 23, 2023 47.97 48.13 46.39 46.77 894,359 +0.02(+0.04%)
Feb 22, 2023 46.95 47.92 46.26 46.75 776,373 -0.39(-0.83%)
Feb 21, 2023 47.43 48.93 46.72 47.14 1,402,614 -0.93(-1.93%)
Feb 17, 2023 48.68 50.83 46.48 48.07 3,149,608 -7.16(-12.96%)
Feb 16, 2023 55.29 56.14 54.64 55.23 853,528 -1.06(-1.88%)
Feb 15, 2023 54.89 56.29 54.43 56.29 790,825 +1.04(+1.88%)
Feb 14, 2023 53.68 55.45 53.18 55.25 770,601 +1.21(+2.24%)
Feb 13, 2023 53.11 54.11 52.69 54.04 406,171 +1.06(+2.00%)
Feb 10, 2023 53.56 54.01 52.55 52.98 631,339 -0.97(-1.80%)
Feb 09, 2023 55.12 55.47 53.71 53.95 576,923 -0.43(-0.79%)
Feb 08, 2023 54.07 54.88 53.93 54.38 510,902 -0.19(-0.35%)
Feb 07, 2023 53.98 54.75 53.54 54.57 818,825 +0.25(+0.46%)
Feb 06, 2023 55.03 55.57 54.26 54.32 520,045 -1.50(-2.68%)
Feb 03, 2023 55.81 56.47 55.41 55.82 666,852 -1.14(-2.00%)
Feb 02, 2023 56.15 58.04 55.85 56.96 891,700 +1.75(+3.17%)
Feb 01, 2023 53.67 55.27 53.31 55.21 940,996 +0.55(+1.00%)
Jan 31, 2023 52.22 54.72 52.04 54.66 1,208,532 +2.56(+4.91%)
Jan 30, 2023 52.09 52.54 51.64 52.10 518,569 -0.56(-1.06%)
Jan 27, 2023 52.46 52.92 52.21 52.66 608,769 -0.36(-0.68%)
Jan 26, 2023 53.55 53.74 52.24 53.02 439,414 -0.04(-0.08%)
Jan 25, 2023 51.78 53.45 51.07 53.06 474,260 +0.30(+0.57%)
Jan 24, 2023 53.03 53.64 52.76 52.76 566,681 -0.61(-1.14%)
Jan 23, 2023 51.68 53.41 51.26 53.37 787,530 +1.87(+3.63%)
Jan 20, 2023 50.56 51.60 50.40 51.50 534,312 +0.95(+1.88%)
Jan 19, 2023 50.60 51.28 50.36 50.56 753,093 -0.36(-0.71%)
Jan 18, 2023 51.41 52.24 50.66 50.92 903,538 -0.14(-0.27%)
Jan 17, 2023 50.47 51.19 48.94 51.06 1,456,098 -2.07(-3.89%)
Jan 13, 2023 52.17 53.14 52.08 53.12 548,313 +0.60(+1.14%)
Jan 12, 2023 52.79 53.06 51.96 52.52 537,425 -0.04(-0.08%)
Jan 11, 2023 52.16 52.63 51.67 52.56 947,682 +0.92(+1.78%)
Jan 10, 2023 51.76 52.85 51.13 51.64 911,895 -0.31(-0.60%)
Jan 09, 2023 50.43 52.46 50.24 51.95 795,599 +2.16(+4.33%)
Jan 06, 2023 49.35 50.35 48.50 49.80 739,442 +1.19(+2.44%)
Jan 05, 2023 48.71 49.03 47.90 48.61 552,555 -0.60(-1.22%)
Jan 04, 2023 48.66 49.65 48.57 49.21 590,482 +1.36(+2.84%)
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.