Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 42.35 42.54 41.16 42.39 7,238,731 -0.59(-1.37%)
Mar 23, 2023 44.22 44.76 42.53 42.98 3,217,773 -0.99(-2.25%)
Mar 22, 2023 45.46 45.74 43.95 43.97 3,306,856 -1.40(-3.09%)
Mar 21, 2023 44.71 45.76 44.71 45.37 3,835,616 +1.76(+4.04%)
Mar 20, 2023 43.19 44.12 42.89 43.61 3,894,208 +0.52(+1.21%)
Mar 17, 2023 44.21 44.59 43.04 43.09 5,720,351 -1.46(-3.28%)
Mar 16, 2023 44.00 44.94 43.49 44.55 4,489,241 -0.19(-0.42%)
Mar 15, 2023 44.86 45.00 43.00 44.74 6,998,760 -1.84(-3.95%)
Mar 14, 2023 48.73 49.33 45.98 46.58 5,481,834 -0.75(-1.58%)
Mar 13, 2023 47.65 48.23 46.43 47.33 6,397,122 -1.49(-3.06%)
Mar 10, 2023 51.77 51.83 48.66 48.82 6,494,413 -3.44(-6.59%)
Mar 09, 2023 54.33 54.92 52.09 52.26 4,719,469 -1.79(-3.31%)
Mar 08, 2023 53.94 54.80 53.57 54.05 4,925,396 +0.19(+0.35%)
Mar 07, 2023 55.37 55.88 53.81 53.87 4,571,515 -2.06(-3.68%)
Mar 06, 2023 56.40 56.63 55.62 55.92 3,907,652 -0.92(-1.61%)
Mar 03, 2023 56.78 57.16 55.88 56.84 4,363,673 +0.14(+0.25%)
Mar 02, 2023 53.77 56.95 53.00 56.70 6,941,272 +2.73(+5.05%)
Mar 01, 2023 52.79 54.23 52.55 53.97 3,664,913 +1.26(+2.40%)
Feb 28, 2023 52.80 53.56 52.41 52.71 5,727,552 +0.18(+0.34%)
Feb 27, 2023 51.28 53.06 51.28 52.53 5,112,114 +1.49(+2.91%)
Feb 24, 2023 50.76 51.20 49.94 51.05 6,505,490 +0.01(+0.02%)
Feb 23, 2023 49.35 52.06 49.35 51.04 8,435,434 +1.29(+2.59%)
Feb 22, 2023 48.53 50.00 48.53 49.75 4,363,137 +1.33(+2.74%)
Feb 21, 2023 47.71 49.32 47.61 48.42 4,762,639 -0.98(-1.99%)
Feb 17, 2023 49.53 49.71 48.78 49.40 3,876,201 -0.55(-1.09%)
Feb 16, 2023 48.63 51.09 48.56 49.95 3,297,270 +0.77(+1.57%)
Feb 15, 2023 48.88 49.38 48.39 49.17 3,359,183 -0.35(-0.70%)
Feb 14, 2023 49.45 49.82 48.53 49.52 4,223,844 -0.26(-0.52%)
Feb 13, 2023 50.34 50.46 49.18 49.78 3,460,216 -1.06(-2.09%)
Feb 10, 2023 49.54 51.34 49.44 50.84 3,467,629 +1.29(+2.60%)
Feb 09, 2023 50.07 50.24 49.14 49.55 3,264,293 -0.01(-0.02%)
Feb 08, 2023 49.35 49.63 48.91 49.56 5,295,975 -0.04(-0.08%)
Feb 07, 2023 49.78 50.16 48.71 49.60 3,568,108 -0.09(-0.18%)
Feb 06, 2023 49.68 50.26 49.02 49.69 3,562,773 -0.30(-0.59%)
Feb 03, 2023 49.90 50.60 49.70 49.99 3,905,787 -0.41(-0.81%)
Feb 02, 2023 49.55 50.61 49.24 50.39 3,966,408 +0.98(+1.99%)
Feb 01, 2023 48.86 49.69 48.28 49.41 3,277,855 +0.32(+0.65%)
Jan 31, 2023 48.15 49.24 48.15 49.09 4,190,538 +1.03(+2.14%)
Jan 30, 2023 48.31 48.65 47.75 48.06 3,386,658 -1.00(-2.04%)
Jan 27, 2023 48.54 49.23 48.28 49.06 2,890,269 +0.33(+0.67%)
Jan 26, 2023 48.22 48.86 47.82 48.74 3,139,180 +1.07(+2.25%)
Jan 25, 2023 47.35 47.90 47.02 47.67 2,943,196 -0.36(-0.74%)
Jan 24, 2023 39.93 54.20 39.93 48.02 3,377,285 +0.11(+0.23%)
Jan 23, 2023 47.50 48.13 47.25 47.92 3,406,593 +0.34(+0.71%)
Jan 20, 2023 45.70 47.59 45.38 47.58 3,750,581 +1.28(+2.76%)
Jan 19, 2023 46.21 46.61 45.20 46.30 2,998,134 -0.34(-0.72%)
Jan 18, 2023 47.28 48.34 46.62 46.64 3,599,795 -0.19(-0.40%)
Jan 17, 2023 46.73 48.02 46.58 46.83 4,253,162 +0.92(+2.01%)
Jan 13, 2023 44.66 46.00 44.26 45.90 4,355,180 -0.65(-1.40%)
Jan 12, 2023 44.92 46.57 44.10 46.56 4,385,658 +1.74(+3.89%)
Jan 11, 2023 44.49 45.05 43.68 44.81 4,744,598 +0.39(+0.87%)
Jan 10, 2023 47.20 47.52 44.40 44.43 4,414,521 -2.35(-5.02%)
Jan 09, 2023 46.29 47.39 46.18 46.78 4,867,391 +0.47(+1.01%)
Jan 06, 2023 44.92 46.62 44.92 46.31 7,211,333 +2.02(+4.56%)
Jan 05, 2023 42.80 44.41 42.65 44.29 5,161,867 +1.41(+3.28%)
Jan 04, 2023 42.10 43.02 41.53 42.88 4,547,780 +0.63(+1.50%)
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.