Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 51.43 52.11 51.23 52.05 4,645,890 +0.78(+1.52%)
Mar 30, 2023 51.51 51.55 50.87 51.27 3,837,924 +0.38(+0.75%)
Mar 29, 2023 51.04 51.13 50.47 50.89 3,908,200 +0.66(+1.30%)
Mar 28, 2023 49.53 50.28 49.48 50.23 3,247,917 +0.86(+1.75%)
Mar 27, 2023 49.61 50.03 49.28 49.37 4,552,674 +0.21(+0.42%)
Mar 24, 2023 48.28 49.30 47.90 49.16 4,570,036 +0.12(+0.25%)
Mar 23, 2023 48.88 50.26 48.57 49.04 5,035,890 +0.26(+0.53%)
Mar 22, 2023 49.44 49.99 48.74 48.78 4,764,864 -0.65(-1.31%)
Mar 21, 2023 49.77 49.93 48.97 49.43 4,505,118 +0.76(+1.56%)
Mar 20, 2023 48.11 48.81 48.06 48.67 5,691,540 +1.18(+2.48%)
Mar 17, 2023 48.13 48.27 47.19 47.49 12,251,811 -0.84(-1.75%)
Mar 16, 2023 47.09 48.40 46.71 48.33 7,222,444 +0.41(+0.85%)
Mar 15, 2023 48.45 48.45 47.16 47.93 8,432,582 -1.72(-3.46%)
Mar 14, 2023 50.57 51.02 48.98 49.64 8,900,665 -0.10(-0.21%)
Mar 13, 2023 50.27 50.55 49.36 49.75 8,933,235 -1.41(-2.75%)
Mar 10, 2023 52.37 52.39 50.62 51.15 5,686,683 -1.16(-2.21%)
Mar 09, 2023 53.48 53.80 52.17 52.31 4,809,381 -1.10(-2.06%)
Mar 08, 2023 53.37 53.99 53.25 53.41 4,458,292 +0.44(+0.82%)
Mar 07, 2023 54.00 54.31 52.73 52.98 5,792,264 -1.24(-2.29%)
Mar 06, 2023 55.08 55.30 53.90 54.22 5,099,182 -1.15(-2.07%)
Mar 03, 2023 55.60 55.78 54.87 55.37 3,648,232 -0.11(-0.21%)
Mar 02, 2023 54.84 55.68 54.45 55.48 4,310,981 +0.40(+0.72%)
Mar 01, 2023 54.39 55.69 54.33 55.08 4,772,481 +0.78(+1.43%)
Feb 28, 2023 54.23 54.60 53.99 54.31 6,145,843 +0.20(+0.37%)
Feb 27, 2023 54.48 54.72 53.93 54.11 5,732,488 -0.10(-0.18%)
Feb 24, 2023 52.86 54.28 52.58 54.20 5,151,860 +0.56(+1.05%)
Feb 23, 2023 53.85 54.14 52.83 53.64 4,429,007 +0.17(+0.32%)
Feb 22, 2023 53.25 53.87 53.18 53.47 3,982,659 +0.16(+0.30%)
Feb 21, 2023 54.12 54.29 53.18 53.31 7,053,645 -1.21(-2.22%)
Feb 17, 2023 54.64 54.87 54.15 54.52 4,602,974 -0.52(-0.94%)
Feb 16, 2023 55.31 55.70 54.67 55.04 4,586,972 -1.01(-1.81%)
Feb 15, 2023 55.63 56.05 55.36 56.05 2,513,649 +0.00(+0.00%)
Feb 14, 2023 56.31 56.31 55.35 56.05 3,997,315 -0.53(-0.93%)
Feb 13, 2023 56.11 56.66 55.92 56.57 3,753,315 +0.47(+0.84%)
Feb 10, 2023 55.34 56.12 55.06 56.11 4,079,629 +0.69(+1.25%)
Feb 09, 2023 56.76 56.94 55.20 55.41 4,130,811 -0.68(-1.22%)
Feb 08, 2023 56.46 56.75 55.86 56.10 3,636,198 -0.66(-1.16%)
Feb 07, 2023 56.34 57.10 55.97 56.75 5,092,846 +0.39(+0.70%)
Feb 06, 2023 56.27 56.56 55.62 56.36 4,967,060 +0.08(+0.15%)
Feb 03, 2023 55.90 56.50 55.72 56.27 4,223,354 +0.05(+0.08%)
Feb 02, 2023 56.34 56.67 55.84 56.23 5,038,132 -0.25(-0.45%)
Feb 01, 2023 55.60 56.95 55.15 56.48 6,018,600 +0.82(+1.47%)
Jan 31, 2023 54.46 55.76 54.23 55.66 6,118,071 +1.31(+2.42%)
Jan 30, 2023 54.99 55.56 54.21 54.35 5,143,799 -0.96(-1.73%)
Jan 27, 2023 54.44 55.65 54.22 55.31 7,221,744 +0.80(+1.46%)
Jan 26, 2023 53.14 54.93 52.36 54.51 8,532,368 +0.22(+0.40%)
Jan 25, 2023 53.80 54.38 53.32 54.30 5,854,254 -0.29(-0.53%)
Jan 24, 2023 54.13 54.83 53.62 54.59 5,610,614 +0.15(+0.28%)
Jan 23, 2023 53.86 54.77 53.66 54.44 5,557,693 +0.56(+1.04%)
Jan 20, 2023 53.21 53.98 52.82 53.87 7,157,061 +0.79(+1.48%)
Jan 19, 2023 53.06 53.45 52.38 53.09 5,327,528 -0.23(-0.42%)
Jan 18, 2023 54.42 54.73 53.24 53.31 6,158,549 -0.53(-0.98%)
Jan 17, 2023 54.69 54.85 53.70 53.84 6,340,626 -1.20(-2.18%)
Jan 13, 2023 54.40 55.13 54.20 55.04 4,308,703 +0.15(+0.27%)
Jan 12, 2023 54.36 55.15 53.93 54.89 7,789,614 +0.88(+1.63%)
Jan 11, 2023 53.75 54.30 53.48 54.00 9,516,421 +1.04(+1.97%)
Jan 10, 2023 51.97 53.07 51.87 52.96 7,048,047 +1.12(+2.15%)
Jan 09, 2023 51.62 52.70 51.42 51.85 6,941,566 +0.24(+0.47%)
Jan 06, 2023 50.31 51.81 50.01 51.60 6,504,648 +1.98(+3.99%)
Jan 05, 2023 48.79 49.69 48.32 49.62 5,120,950 +0.54(+1.11%)
Jan 04, 2023 48.45 49.24 48.21 49.08 4,827,585 +1.21(+2.53%)
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.