Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 51.47 52.36 51.31 52.32 2,680,220 +1.09(+2.12%)
Mar 30, 2023 51.79 51.97 51.08 51.23 2,080,811 -0.15(-0.28%)
Mar 29, 2023 51.41 51.57 51.08 51.38 1,985,223 +0.33(+0.65%)
Mar 28, 2023 50.66 51.25 50.60 51.05 1,763,857 +0.27(+0.53%)
Mar 27, 2023 50.97 51.20 50.42 50.77 2,492,970 +0.05(+0.10%)
Mar 24, 2023 50.11 50.85 49.61 50.73 2,708,073 +0.54(+1.08%)
Mar 23, 2023 50.31 50.87 49.72 50.18 2,898,651 -0.09(-0.17%)
Mar 22, 2023 51.28 51.59 50.25 50.27 2,997,636 -1.27(-2.47%)
Mar 21, 2023 51.97 52.13 50.99 51.54 3,303,983 -0.01(-0.02%)
Mar 20, 2023 50.68 51.61 50.61 51.55 3,722,853 +0.98(+1.94%)
Mar 17, 2023 50.65 50.84 50.01 50.57 9,488,798 -0.23(-0.46%)
Mar 16, 2023 49.68 51.08 49.51 50.80 3,446,525 +0.80(+1.59%)
Mar 15, 2023 50.17 50.35 49.26 50.01 4,150,682 -0.77(-1.51%)
Mar 14, 2023 50.77 51.39 50.25 50.77 3,393,381 +0.63(+1.26%)
Mar 13, 2023 49.60 50.85 49.52 50.14 3,506,553 +0.17(+0.35%)
Mar 10, 2023 50.55 51.54 49.76 49.97 4,237,367 -0.56(-1.11%)
Mar 09, 2023 51.64 51.69 50.36 50.53 2,107,130 -0.82(-1.61%)
Mar 08, 2023 51.11 51.41 50.84 51.36 1,892,798 +0.33(+0.65%)
Mar 07, 2023 51.73 51.87 50.83 51.03 2,827,136 -0.73(-1.41%)
Mar 06, 2023 52.26 52.64 51.69 51.75 3,502,929 -0.31(-0.60%)
Mar 03, 2023 51.59 52.18 51.34 52.06 3,595,537 +0.76(+1.47%)
Mar 02, 2023 49.89 51.34 49.68 51.31 3,310,804 +1.31(+2.62%)
Mar 01, 2023 49.84 50.19 49.59 50.00 2,962,744 -0.01(-0.02%)
Feb 28, 2023 49.99 50.56 49.87 50.01 4,452,358 -0.01(-0.02%)
Feb 27, 2023 50.04 50.42 49.86 50.02 2,017,668 +0.32(+0.64%)
Feb 24, 2023 49.15 49.80 48.85 49.70 2,371,711 -0.16(-0.31%)
Feb 23, 2023 50.20 50.42 49.17 49.85 2,519,020 -0.19(-0.39%)
Feb 22, 2023 50.09 50.25 49.63 50.05 2,861,806 +0.14(+0.27%)
Feb 21, 2023 51.41 51.41 49.79 49.91 2,756,003 -1.92(-3.71%)
Feb 17, 2023 51.20 52.05 51.06 51.83 3,128,663 +0.41(+0.79%)
Feb 16, 2023 50.87 51.83 50.62 51.42 2,690,693 -0.06(-0.11%)
Feb 15, 2023 50.91 51.51 50.60 51.48 2,417,370 +0.33(+0.64%)
Feb 14, 2023 51.18 51.61 50.52 51.15 3,048,018 -0.28(-0.55%)
Feb 13, 2023 50.76 51.62 50.58 51.43 2,171,374 +0.89(+1.77%)
Feb 10, 2023 50.24 50.71 49.91 50.54 1,881,299 -0.05(-0.10%)
Feb 09, 2023 51.44 51.67 50.39 50.59 2,509,394 -0.49(-0.97%)
Feb 08, 2023 51.83 51.97 50.90 51.08 2,671,852 -0.79(-1.51%)
Feb 07, 2023 51.31 52.00 50.71 51.87 3,317,859 +0.24(+0.47%)
Feb 06, 2023 52.19 52.41 51.33 51.63 3,064,810 -0.94(-1.79%)
Feb 03, 2023 52.92 53.19 52.16 52.57 4,160,343 -1.06(-1.97%)
Feb 02, 2023 50.76 53.67 50.62 53.63 7,362,366 +3.29(+6.53%)
Feb 01, 2023 48.55 50.69 48.53 50.34 3,685,351 +1.65(+3.39%)
Jan 31, 2023 47.63 48.73 47.60 48.69 4,952,774 +1.08(+2.27%)
Jan 30, 2023 48.02 48.51 47.51 47.61 2,895,196 -0.79(-1.63%)
Jan 27, 2023 47.71 48.67 47.64 48.40 2,616,021 +0.62(+1.29%)
Jan 26, 2023 47.98 48.21 47.35 47.78 2,862,784 +0.13(+0.28%)
Jan 25, 2023 47.63 47.69 46.74 47.65 2,568,059 -0.11(-0.22%)
Jan 24, 2023 47.18 47.83 46.59 47.76 4,607,871 +0.57(+1.20%)
Jan 23, 2023 47.29 47.62 46.92 47.19 3,516,171 -0.01(-0.02%)
Jan 20, 2023 45.33 47.33 44.88 47.20 6,370,879 +2.12(+4.70%)
Jan 19, 2023 45.70 46.79 44.02 45.08 8,715,983 -0.71(-1.56%)
Jan 18, 2023 46.45 47.01 45.75 45.79 5,493,574 -0.65(-1.41%)
Jan 17, 2023 47.07 47.28 46.30 46.45 4,194,321 -0.58(-1.23%)
Jan 13, 2023 46.85 47.08 46.37 47.02 2,432,377 -0.19(-0.41%)
Jan 12, 2023 47.29 47.60 46.47 47.22 3,859,894 -0.08(-0.16%)
Jan 11, 2023 47.01 47.49 46.80 47.29 3,837,585 +0.58(+1.24%)
Jan 10, 2023 46.01 46.74 45.91 46.71 1,992,805 +0.53(+1.15%)
Jan 09, 2023 45.95 47.12 45.80 46.19 3,838,844 +0.33(+0.71%)
Jan 06, 2023 45.05 46.00 44.84 45.86 3,734,279 +1.26(+2.83%)
Jan 05, 2023 45.94 45.99 44.08 44.60 4,328,512 -1.61(-3.48%)
Jan 04, 2023 46.22 46.63 45.76 46.20 2,624,597 +0.55(+1.20%)
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.