Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 52.13 52.57 51.84 52.52 1,315,874 +0.57(+1.10%)
Mar 30, 2023 51.88 52.16 51.55 51.95 1,686,725 +0.63(+1.23%)
Mar 29, 2023 49.82 51.49 49.79 51.32 2,413,723 +0.45(+0.88%)
Mar 28, 2023 50.61 52.20 50.23 50.87 3,545,287 +2.26(+4.65%)
Mar 27, 2023 49.33 50.00 48.35 48.61 1,496,235 -0.62(-1.26%)
Mar 24, 2023 48.81 49.26 48.44 49.23 2,010,487 +0.13(+0.26%)
Mar 23, 2023 49.07 50.05 48.62 49.10 1,436,790 +0.31(+0.64%)
Mar 22, 2023 50.07 50.39 48.76 48.79 1,185,890 -1.31(-2.61%)
Mar 21, 2023 50.65 50.95 49.66 50.10 1,028,621 -0.10(-0.20%)
Mar 20, 2023 49.53 50.46 49.48 50.20 1,130,030 +0.76(+1.54%)
Mar 17, 2023 50.80 50.80 49.33 49.44 2,127,182 -1.44(-2.83%)
Mar 16, 2023 49.43 50.97 49.02 50.88 1,959,588 +1.10(+2.21%)
Mar 15, 2023 49.82 50.35 49.48 49.78 1,741,789 -0.92(-1.81%)
Mar 14, 2023 50.37 51.80 50.06 50.70 2,515,308 +1.02(+2.05%)
Mar 13, 2023 49.10 49.83 47.96 49.68 2,139,042 +0.15(+0.30%)
Mar 10, 2023 49.62 50.52 49.04 49.53 1,616,325 -0.11(-0.22%)
Mar 09, 2023 51.20 51.78 49.61 49.64 1,562,876 -1.38(-2.70%)
Mar 08, 2023 49.66 51.17 49.43 51.02 2,125,148 +1.53(+3.09%)
Mar 07, 2023 51.13 51.13 48.96 49.49 2,644,261 -1.40(-2.75%)
Mar 06, 2023 54.25 54.25 49.92 50.89 8,522,495 +1.80(+3.67%)
Mar 03, 2023 49.00 49.51 48.33 49.09 2,801,931 +0.28(+0.57%)
Mar 02, 2023 48.04 48.84 47.54 48.81 1,514,347 +0.26(+0.54%)
Mar 01, 2023 48.17 48.73 48.02 48.55 1,415,150 +0.33(+0.68%)
Feb 28, 2023 46.68 50.01 46.13 48.22 4,161,783 +1.75(+3.77%)
Feb 27, 2023 46.75 46.98 46.18 46.47 1,396,301 +0.29(+0.63%)
Feb 24, 2023 47.24 47.39 45.83 46.18 1,675,777 -1.84(-3.83%)
Feb 23, 2023 48.78 49.04 47.26 48.02 1,061,541 +0.15(+0.31%)
Feb 22, 2023 47.91 48.29 47.34 47.87 1,152,333 +0.15(+0.31%)
Feb 21, 2023 47.24 48.00 47.24 47.72 1,307,875 -0.03(-0.06%)
Feb 17, 2023 47.84 48.05 47.29 47.75 848,759 -0.22(-0.46%)
Feb 16, 2023 48.33 48.74 47.83 47.97 1,751,970 -0.93(-1.90%)
Feb 15, 2023 48.50 49.30 48.21 48.90 906,801 -0.09(-0.18%)
Feb 14, 2023 49.05 49.83 48.55 48.99 868,502 -0.47(-0.95%)
Feb 13, 2023 48.49 49.51 48.32 49.46 905,092 +0.92(+1.90%)
Feb 10, 2023 48.36 48.88 48.19 48.54 1,411,874 -0.17(-0.35%)
Feb 09, 2023 49.90 50.00 48.68 48.71 764,325 -0.64(-1.30%)
Feb 08, 2023 50.04 50.59 48.85 49.35 1,264,685 -0.86(-1.71%)
Feb 07, 2023 49.16 50.33 48.48 50.21 2,221,124 +0.71(+1.43%)
Feb 06, 2023 49.50 49.93 49.21 49.50 865,575 -0.82(-1.63%)
Feb 03, 2023 50.73 51.06 49.74 50.32 1,701,208 -1.15(-2.23%)
Feb 02, 2023 52.13 52.60 51.12 51.47 2,479,713 -0.56(-1.08%)
Feb 01, 2023 51.69 52.25 50.55 52.03 1,844,145 +0.01(+0.02%)
Jan 31, 2023 50.61 52.04 50.41 52.02 1,320,984 +1.31(+2.58%)
Jan 30, 2023 50.60 51.55 50.60 50.71 1,240,847 -0.32(-0.63%)
Jan 27, 2023 50.78 51.30 50.41 51.03 788,127 -0.04(-0.08%)
Jan 26, 2023 50.36 51.11 50.15 51.07 1,184,828 +1.08(+2.16%)
Jan 25, 2023 49.68 50.24 49.28 49.99 1,106,021 -0.27(-0.54%)
Jan 24, 2023 51.30 51.30 50.24 50.26 842,402 -1.00(-1.95%)
Jan 23, 2023 50.69 51.44 50.51 51.26 1,370,635 +0.97(+1.93%)
Jan 20, 2023 50.14 50.53 48.94 50.29 1,313,703 +0.15(+0.30%)
Jan 19, 2023 50.62 50.93 49.97 50.14 1,069,703 -0.88(-1.72%)
Jan 18, 2023 51.43 52.52 51.00 51.02 1,741,860 -0.09(-0.18%)
Jan 17, 2023 50.89 51.64 50.68 51.11 1,288,209 +0.02(+0.04%)
Jan 13, 2023 50.31 51.28 50.19 51.09 923,119 +0.17(+0.33%)
Jan 12, 2023 51.61 51.86 50.80 50.92 707,677 -0.31(-0.61%)
Jan 11, 2023 52.07 52.31 50.89 51.23 1,123,621 -0.65(-1.25%)
Jan 10, 2023 51.75 52.35 51.34 51.88 937,999 -0.05(-0.10%)
Jan 09, 2023 51.89 53.16 51.66 51.93 1,634,105 +0.51(+0.99%)
Jan 06, 2023 50.04 51.48 49.53 51.42 1,906,851 +2.01(+4.07%)
Jan 05, 2023 48.91 50.04 48.56 49.41 1,337,986 -0.01(-0.02%)
Jan 04, 2023 51.40 51.73 49.32 49.42 1,537,903 -1.32(-2.60%)
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.