Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 48.51 49.14 48.26 49.04 929,146 +0.84(+1.75%)
Mar 30, 2023 47.94 48.47 47.78 48.20 658,290 +0.77(+1.63%)
Mar 29, 2023 47.50 47.87 46.78 47.43 1,233,415 +0.52(+1.12%)
Mar 28, 2023 46.94 47.17 46.44 46.90 663,182 -0.32(-0.67%)
Mar 27, 2023 47.68 48.11 46.85 47.22 847,236 -0.29(-0.60%)
Mar 24, 2023 48.43 48.50 47.28 47.51 883,865 -1.18(-2.42%)
Mar 23, 2023 48.35 49.47 48.13 48.68 563,621 +0.77(+1.61%)
Mar 22, 2023 48.90 49.43 47.85 47.91 494,221 -1.22(-2.48%)
Mar 21, 2023 49.10 49.55 48.51 49.13 504,043 +0.32(+0.65%)
Mar 20, 2023 48.15 48.96 48.14 48.81 557,244 +0.66(+1.38%)
Mar 17, 2023 48.01 48.19 47.13 48.15 1,385,791 +0.07(+0.14%)
Mar 16, 2023 46.86 48.30 46.81 48.08 1,021,951 +0.87(+1.84%)
Mar 15, 2023 46.60 47.23 45.74 47.21 945,785 -0.33(-0.69%)
Mar 14, 2023 47.66 48.02 46.70 47.54 967,377 +0.73(+1.56%)
Mar 13, 2023 46.44 47.53 46.28 46.80 794,248 -0.18(-0.38%)
Mar 10, 2023 47.66 47.66 46.39 46.98 1,368,073 -0.79(-1.66%)
Mar 09, 2023 48.14 48.75 47.50 47.77 978,944 -0.37(-0.76%)
Mar 08, 2023 48.17 48.28 47.47 48.14 763,894 +0.14(+0.29%)
Mar 07, 2023 48.11 48.51 47.57 48.00 1,112,154 -0.27(-0.55%)
Mar 06, 2023 48.62 49.24 48.18 48.27 828,131 -0.45(-0.91%)
Mar 03, 2023 47.51 49.01 47.36 48.71 808,053 +1.43(+3.01%)
Mar 02, 2023 47.15 47.41 46.34 47.29 718,000 -0.21(-0.44%)
Mar 01, 2023 46.76 47.86 46.45 47.50 907,019 +0.63(+1.35%)
Feb 28, 2023 46.29 47.33 46.06 46.86 880,143 +0.50(+1.09%)
Feb 27, 2023 46.94 47.39 46.12 46.36 743,861 -0.13(-0.28%)
Feb 24, 2023 45.32 46.56 45.16 46.49 1,158,774 +0.20(+0.43%)
Feb 23, 2023 47.48 47.64 45.92 46.29 903,640 +0.02(+0.04%)
Feb 22, 2023 46.47 47.43 45.79 46.27 784,430 -0.39(-0.83%)
Feb 21, 2023 46.94 48.43 46.24 46.66 1,417,170 -0.92(-1.93%)
Feb 17, 2023 48.18 50.30 46.00 47.58 3,182,293 -7.09(-12.96%)
Feb 16, 2023 54.72 55.56 54.08 54.66 862,385 -1.05(-1.88%)
Feb 15, 2023 54.33 55.71 53.87 55.71 799,032 +1.03(+1.88%)
Feb 14, 2023 53.13 54.88 52.64 54.68 778,598 +1.20(+2.24%)
Feb 13, 2023 52.57 53.56 52.15 53.49 410,386 +1.05(+2.00%)
Feb 10, 2023 53.01 53.46 52.01 52.44 637,891 -0.96(-1.80%)
Feb 09, 2023 54.55 54.90 53.16 53.40 582,910 -0.42(-0.79%)
Feb 08, 2023 53.52 54.31 53.38 53.82 516,204 -0.19(-0.35%)
Feb 07, 2023 53.43 54.19 52.99 54.01 827,323 +0.25(+0.46%)
Feb 06, 2023 54.46 55.00 53.70 53.76 525,442 -1.48(-2.68%)
Feb 03, 2023 55.24 55.89 54.84 55.25 673,772 -1.13(-2.00%)
Feb 02, 2023 55.57 57.44 55.27 56.37 900,954 +1.73(+3.17%)
Feb 01, 2023 53.12 54.70 52.76 54.64 950,761 +0.54(+1.00%)
Jan 31, 2023 51.69 54.15 51.51 54.10 1,221,073 +2.53(+4.91%)
Jan 30, 2023 51.56 52.00 51.11 51.57 523,950 -0.55(-1.06%)
Jan 27, 2023 51.92 52.38 51.68 52.12 615,087 -0.36(-0.68%)
Jan 26, 2023 53.00 53.19 51.71 52.48 443,974 -0.04(-0.08%)
Jan 25, 2023 51.25 52.90 50.55 52.52 479,182 +0.30(+0.57%)
Jan 24, 2023 52.49 53.09 52.22 52.22 572,562 -0.60(-1.14%)
Jan 23, 2023 51.15 52.86 50.73 52.82 795,702 +1.85(+3.63%)
Jan 20, 2023 50.04 51.07 49.89 50.98 539,857 +0.94(+1.88%)
Jan 19, 2023 50.08 50.75 49.84 50.04 760,909 -0.36(-0.71%)
Jan 18, 2023 50.89 51.71 50.14 50.39 912,914 -0.14(-0.27%)
Jan 17, 2023 49.95 50.66 48.44 50.53 1,471,209 -2.05(-3.89%)
Jan 13, 2023 51.64 52.60 51.55 52.58 554,003 +0.59(+1.14%)
Jan 12, 2023 52.25 52.51 51.43 51.98 543,002 -0.04(-0.08%)
Jan 11, 2023 51.63 52.09 51.14 52.02 957,516 +0.91(+1.78%)
Jan 10, 2023 51.23 52.31 50.61 51.11 921,358 -0.31(-0.60%)
Jan 09, 2023 49.91 51.92 49.72 51.42 803,856 +2.13(+4.33%)
Jan 06, 2023 48.84 49.83 48.00 49.29 747,115 +1.18(+2.44%)
Jan 05, 2023 48.21 48.53 47.41 48.11 558,290 -0.59(-1.22%)
Jan 04, 2023 48.16 49.14 48.07 48.70 596,609 +1.34(+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.