Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 48.50 49.13 48.26 49.04 929,206 +0.84(+1.75%)
Mar 30, 2023 47.94 48.46 47.78 48.20 658,333 +0.77(+1.63%)
Mar 29, 2023 47.49 47.87 46.78 47.42 1,233,495 +0.52(+1.12%)
Mar 28, 2023 46.94 47.17 46.44 46.90 663,225 -0.32(-0.67%)
Mar 27, 2023 47.67 48.10 46.85 47.22 847,292 -0.29(-0.60%)
Mar 24, 2023 48.42 48.49 47.28 47.50 883,922 -1.18(-2.42%)
Mar 23, 2023 48.35 49.46 48.13 48.68 563,658 +0.77(+1.61%)
Mar 22, 2023 48.90 49.42 47.85 47.91 494,253 -1.22(-2.48%)
Mar 21, 2023 49.10 49.54 48.50 49.13 504,075 +0.32(+0.65%)
Mar 20, 2023 48.15 48.95 48.14 48.81 557,280 +0.66(+1.38%)
Mar 17, 2023 48.01 48.19 47.13 48.15 1,385,881 +0.07(+0.14%)
Mar 16, 2023 46.86 48.30 46.81 48.08 1,022,017 +0.87(+1.84%)
Mar 15, 2023 46.59 47.23 45.73 47.21 945,846 -0.33(-0.69%)
Mar 14, 2023 47.65 48.01 46.69 47.53 967,440 +0.73(+1.56%)
Mar 13, 2023 46.44 47.52 46.28 46.80 794,300 -0.18(-0.38%)
Mar 10, 2023 47.65 47.65 46.39 46.98 1,368,162 -0.79(-1.66%)
Mar 09, 2023 48.14 48.75 47.49 47.77 979,008 -0.37(-0.76%)
Mar 08, 2023 48.17 48.28 47.46 48.14 763,944 +0.14(+0.29%)
Mar 07, 2023 48.11 48.50 47.57 48.00 1,112,227 -0.27(-0.55%)
Mar 06, 2023 48.61 49.24 48.18 48.27 828,185 -0.45(-0.91%)
Mar 03, 2023 47.50 49.01 47.36 48.71 808,106 +1.43(+3.01%)
Mar 02, 2023 47.15 47.40 46.34 47.29 718,047 -0.21(-0.44%)
Mar 01, 2023 46.75 47.85 46.45 47.49 907,078 +0.63(+1.35%)
Feb 28, 2023 46.29 47.33 46.06 46.86 880,200 +0.50(+1.09%)
Feb 27, 2023 46.94 47.39 46.12 46.36 743,909 -0.13(-0.28%)
Feb 24, 2023 45.32 46.56 45.16 46.49 1,158,849 +0.20(+0.43%)
Feb 23, 2023 47.47 47.63 45.91 46.29 903,699 +0.02(+0.04%)
Feb 22, 2023 46.47 47.42 45.78 46.27 784,481 -0.39(-0.83%)
Feb 21, 2023 46.94 48.42 46.24 46.65 1,417,262 -0.92(-1.93%)
Feb 17, 2023 48.18 50.30 46.00 47.57 3,182,500 -7.09(-12.96%)
Feb 16, 2023 54.72 55.56 54.08 54.66 862,441 -1.05(-1.88%)
Feb 15, 2023 54.32 55.71 53.87 55.71 799,084 +1.03(+1.88%)
Feb 14, 2023 53.13 54.88 52.63 54.68 778,648 +1.20(+2.24%)
Feb 13, 2023 52.56 53.55 52.14 53.48 410,413 +1.05(+2.00%)
Feb 10, 2023 53.00 53.46 52.01 52.44 637,932 -0.96(-1.80%)
Feb 09, 2023 54.55 54.90 53.16 53.39 582,948 -0.42(-0.79%)
Feb 08, 2023 53.51 54.31 53.37 53.82 516,237 -0.19(-0.35%)
Feb 07, 2023 53.42 54.18 52.99 54.01 827,376 +0.25(+0.46%)
Feb 06, 2023 54.46 54.99 53.70 53.76 525,476 -1.48(-2.68%)
Feb 03, 2023 55.23 55.88 54.84 55.24 673,816 -1.13(-2.00%)
Feb 02, 2023 55.57 57.44 55.27 56.37 901,013 +1.73(+3.17%)
Feb 01, 2023 53.12 54.70 52.76 54.64 950,823 +0.54(+1.00%)
Jan 31, 2023 51.68 54.15 51.51 54.10 1,221,153 +2.53(+4.91%)
Jan 30, 2023 51.56 52.00 51.11 51.57 523,984 -0.55(-1.06%)
Jan 27, 2023 51.92 52.38 51.67 52.12 615,127 -0.36(-0.68%)
Jan 26, 2023 53.00 53.19 51.70 52.47 444,002 -0.04(-0.08%)
Jan 25, 2023 51.25 52.90 50.55 52.51 479,213 +0.30(+0.57%)
Jan 24, 2023 52.48 53.09 52.22 52.22 572,599 -0.60(-1.14%)
Jan 23, 2023 51.15 52.86 50.73 52.82 795,754 +1.85(+3.63%)
Jan 20, 2023 50.03 51.07 49.88 50.97 539,892 +0.94(+1.88%)
Jan 19, 2023 50.07 50.75 49.84 50.03 760,958 -0.36(-0.71%)
Jan 18, 2023 50.88 51.70 50.13 50.39 912,973 -0.14(-0.27%)
Jan 17, 2023 49.94 50.66 48.43 50.53 1,471,305 -2.05(-3.89%)
Jan 13, 2023 51.63 52.59 51.55 52.57 554,039 +0.59(+1.14%)
Jan 12, 2023 52.25 52.51 51.43 51.98 543,038 -0.04(-0.08%)
Jan 11, 2023 51.62 52.09 51.14 52.02 957,579 +0.91(+1.78%)
Jan 10, 2023 51.23 52.31 50.60 51.11 921,418 -0.31(-0.60%)
Jan 09, 2023 49.91 51.92 49.72 51.42 803,908 +2.13(+4.33%)
Jan 06, 2023 48.84 49.83 48.00 49.28 747,164 +1.18(+2.44%)
Jan 05, 2023 48.21 48.53 47.41 48.11 558,326 -0.59(-1.22%)
Jan 04, 2023 48.16 49.13 48.07 48.70 596,648 +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.