Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 48.68 49.31 48.43 49.22 925,859 +0.84(+1.75%)
Mar 30, 2023 48.11 48.64 47.95 48.37 655,961 +0.77(+1.63%)
Mar 29, 2023 47.67 48.04 46.95 47.60 1,229,052 +0.53(+1.12%)
Mar 28, 2023 47.11 47.34 46.61 47.07 660,836 -0.32(-0.67%)
Mar 27, 2023 47.84 48.28 47.02 47.39 844,240 -0.29(-0.60%)
Mar 24, 2023 48.60 48.67 47.45 47.68 880,738 -1.18(-2.42%)
Mar 23, 2023 48.52 49.64 48.30 48.86 561,628 +0.77(+1.61%)
Mar 22, 2023 49.08 49.60 48.02 48.08 492,473 -1.22(-2.48%)
Mar 21, 2023 49.27 49.72 48.68 49.30 502,260 +0.32(+0.65%)
Mar 20, 2023 48.32 49.13 48.31 48.99 555,273 +0.67(+1.38%)
Mar 17, 2023 48.18 48.36 47.30 48.32 1,380,889 +0.07(+0.14%)
Mar 16, 2023 47.03 48.48 46.98 48.25 1,018,336 +0.87(+1.84%)
Mar 15, 2023 46.76 47.40 45.90 47.38 942,439 -0.33(-0.69%)
Mar 14, 2023 47.82 48.19 46.86 47.71 963,956 +0.73(+1.56%)
Mar 13, 2023 46.60 47.70 46.45 46.97 791,439 -0.18(-0.38%)
Mar 10, 2023 47.82 47.82 46.55 47.15 1,363,234 -0.79(-1.66%)
Mar 09, 2023 48.31 48.93 47.67 47.94 975,482 -0.37(-0.76%)
Mar 08, 2023 48.34 48.45 47.64 48.31 761,192 +0.14(+0.29%)
Mar 07, 2023 48.28 48.68 47.74 48.17 1,108,221 -0.27(-0.55%)
Mar 06, 2023 48.79 49.41 48.35 48.44 825,202 -0.45(-0.91%)
Mar 03, 2023 47.68 49.19 47.53 48.89 805,195 +1.43(+3.01%)
Mar 02, 2023 47.32 47.58 46.50 47.46 715,460 -0.21(-0.44%)
Mar 01, 2023 46.92 48.03 46.61 47.67 903,811 +0.63(+1.35%)
Feb 28, 2023 46.46 47.50 46.23 47.03 877,030 +0.51(+1.09%)
Feb 27, 2023 47.11 47.56 46.29 46.53 741,230 -0.13(-0.28%)
Feb 24, 2023 45.48 46.73 45.33 46.65 1,154,675 +0.20(+0.43%)
Feb 23, 2023 47.65 47.80 46.08 46.46 900,444 +0.02(+0.04%)
Feb 22, 2023 46.63 47.60 45.95 46.44 781,656 -0.39(-0.83%)
Feb 21, 2023 47.11 48.60 46.41 46.82 1,412,157 -0.92(-1.93%)
Feb 17, 2023 48.35 50.48 46.17 47.74 3,171,037 -7.11(-12.96%)
Feb 16, 2023 54.92 55.76 54.27 54.86 859,335 -1.05(-1.88%)
Feb 15, 2023 54.52 55.91 54.06 55.91 796,206 +1.03(+1.88%)
Feb 14, 2023 53.32 55.07 52.82 54.88 775,844 +1.20(+2.24%)
Feb 13, 2023 52.75 53.75 52.33 53.68 408,935 +1.05(+2.00%)
Feb 10, 2023 53.20 53.65 52.20 52.62 635,635 -0.96(-1.80%)
Feb 09, 2023 54.75 55.09 53.35 53.59 580,848 -0.43(-0.79%)
Feb 08, 2023 53.71 54.50 53.57 54.01 514,378 -0.19(-0.35%)
Feb 07, 2023 53.62 54.38 53.18 54.20 824,396 +0.25(+0.46%)
Feb 06, 2023 54.66 55.19 53.89 53.95 523,583 -1.49(-2.68%)
Feb 03, 2023 55.43 56.09 55.04 55.44 671,389 -1.13(-2.00%)
Feb 02, 2023 55.77 57.64 55.47 56.57 897,767 +1.74(+3.17%)
Feb 01, 2023 53.31 54.90 52.95 54.84 947,398 +0.55(+1.00%)
Jan 31, 2023 51.87 54.35 51.69 54.29 1,216,754 +2.54(+4.91%)
Jan 30, 2023 51.74 52.19 51.30 51.75 522,097 -0.56(-1.06%)
Jan 27, 2023 52.11 52.57 51.86 52.31 612,911 -0.36(-0.68%)
Jan 26, 2023 53.19 53.38 51.89 52.66 442,403 -0.04(-0.08%)
Jan 25, 2023 51.43 53.09 50.73 52.70 477,487 +0.30(+0.57%)
Jan 24, 2023 52.67 53.28 52.41 52.41 570,536 -0.60(-1.14%)
Jan 23, 2023 51.34 53.05 50.91 53.01 792,888 +1.85(+3.63%)
Jan 20, 2023 50.21 51.26 50.06 51.16 537,947 +0.94(+1.88%)
Jan 19, 2023 50.25 50.93 50.02 50.21 758,217 -0.36(-0.71%)
Jan 18, 2023 51.07 51.89 50.31 50.57 909,685 -0.14(-0.27%)
Jan 17, 2023 50.13 50.84 48.61 50.71 1,466,005 -2.05(-3.89%)
Jan 13, 2023 51.82 52.78 51.73 52.76 552,044 +0.60(+1.14%)
Jan 12, 2023 52.44 52.70 51.61 52.17 541,082 -0.04(-0.08%)
Jan 11, 2023 51.81 52.28 51.33 52.21 954,130 +0.91(+1.78%)
Jan 10, 2023 51.41 52.50 50.78 51.30 918,099 -0.31(-0.60%)
Jan 09, 2023 50.09 52.11 49.90 51.60 801,012 +2.14(+4.33%)
Jan 06, 2023 49.01 50.01 48.17 49.46 744,472 +1.18(+2.44%)
Jan 05, 2023 48.38 48.70 47.58 48.28 556,315 -0.60(-1.22%)
Jan 04, 2023 48.33 49.31 48.24 48.88 594,499 +1.35(+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.