Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 48.02 48.30 47.82 48.19 4,929,028 +0.30(+0.63%)
Mar 30, 2023 47.80 48.14 47.64 47.89 3,835,601 +0.02(+0.04%)
Mar 29, 2023 47.84 47.96 47.56 47.87 5,290,681 +0.12(+0.25%)
Mar 28, 2023 47.37 47.99 47.32 47.75 4,848,676 +0.28(+0.60%)
Mar 27, 2023 47.92 48.26 47.46 47.47 6,667,664 -0.41(-0.86%)
Mar 24, 2023 47.54 48.26 47.46 47.88 6,997,572 +0.52(+1.09%)
Mar 23, 2023 46.85 47.86 46.85 47.36 8,719,286 +0.47(+1.00%)
Mar 22, 2023 46.79 47.52 46.72 46.89 7,593,444 +0.27(+0.59%)
Mar 21, 2023 46.36 46.71 46.31 46.62 4,672,174 +0.40(+0.87%)
Mar 20, 2023 46.27 46.83 46.17 46.22 5,917,835 +0.56(+1.22%)
Mar 17, 2023 46.11 46.27 45.36 45.66 15,470,442 -0.34(-0.74%)
Mar 16, 2023 47.14 47.24 45.83 46.00 7,368,257 -1.13(-2.40%)
Mar 15, 2023 45.89 47.20 45.70 47.13 7,520,610 +1.08(+2.35%)
Mar 14, 2023 45.63 46.11 45.40 46.05 6,738,225 +0.32(+0.70%)
Mar 13, 2023 45.91 46.92 45.46 45.73 9,108,828 -0.24(-0.53%)
Mar 10, 2023 45.83 46.20 45.60 45.97 7,509,266 -0.15(-0.32%)
Mar 09, 2023 46.51 46.59 45.91 46.12 6,507,893 -0.20(-0.42%)
Mar 08, 2023 45.63 46.42 45.58 46.31 7,534,272 +0.53(+1.15%)
Mar 07, 2023 45.38 46.01 45.16 45.79 8,464,602 +0.42(+0.93%)
Mar 06, 2023 44.61 45.42 44.41 45.37 6,424,088 +0.49(+1.09%)
Mar 03, 2023 45.58 45.64 44.46 44.88 8,442,506 +0.24(+0.55%)
Mar 02, 2023 43.93 45.50 43.15 44.64 13,298,962 +2.29(+5.42%)
Mar 01, 2023 41.93 42.39 41.79 42.34 7,165,335 +0.23(+0.56%)
Feb 28, 2023 42.12 42.42 41.90 42.11 6,145,852 -0.26(-0.62%)
Feb 27, 2023 42.80 43.09 42.27 42.37 5,722,776 -0.33(-0.78%)
Feb 24, 2023 42.75 42.90 42.41 42.70 5,163,052 -0.16(-0.36%)
Feb 23, 2023 43.44 43.49 42.68 42.86 5,203,732 -0.69(-1.59%)
Feb 22, 2023 43.40 44.09 42.98 43.55 4,834,272 +0.00(+0.00%)
Feb 21, 2023 42.88 43.69 42.53 43.55 6,118,010 +0.61(+1.41%)
Feb 17, 2023 42.91 43.08 42.74 42.95 4,378,046 +0.15(+0.34%)
Feb 16, 2023 42.87 43.03 42.66 42.80 4,602,742 -0.41(-0.95%)
Feb 15, 2023 42.71 43.22 42.63 43.21 4,086,101 +0.62(+1.47%)
Feb 14, 2023 43.70 43.70 42.55 42.59 5,057,090 -0.98(-2.24%)
Feb 13, 2023 43.51 43.62 43.18 43.56 4,613,592 +0.09(+0.20%)
Feb 10, 2023 42.92 43.85 42.87 43.48 3,839,783 +0.69(+1.61%)
Feb 09, 2023 43.04 43.16 42.63 42.79 3,770,353 -0.17(-0.41%)
Feb 08, 2023 43.05 43.24 42.70 42.96 4,935,428 -0.19(-0.45%)
Feb 07, 2023 43.18 43.33 42.83 43.15 3,592,853 -0.07(-0.16%)
Feb 06, 2023 43.21 43.29 42.78 43.22 4,547,839 +0.12(+0.27%)
Feb 03, 2023 43.59 43.69 42.84 43.11 5,178,230 -0.53(-1.22%)
Feb 02, 2023 43.46 43.95 43.24 43.64 4,962,652 -0.20(-0.46%)
Feb 01, 2023 43.10 44.05 42.78 43.84 5,551,067 +0.53(+1.23%)
Jan 31, 2023 42.75 43.31 42.45 43.31 5,325,071 +0.41(+0.95%)
Jan 30, 2023 43.37 43.56 42.76 42.90 4,682,091 -0.82(-1.86%)
Jan 27, 2023 43.28 43.96 43.15 43.72 3,784,004 +0.57(+1.33%)
Jan 26, 2023 43.48 43.59 43.02 43.15 3,200,582 -0.43(-0.98%)
Jan 25, 2023 42.99 43.58 42.96 43.57 3,453,066 +0.62(+1.45%)
Jan 24, 2023 43.67 43.67 42.84 42.95 2,803,871 -0.43(-0.98%)
Jan 23, 2023 43.14 43.70 42.98 43.38 3,664,387 +0.24(+0.56%)
Jan 20, 2023 42.71 43.17 42.33 43.14 4,099,784 +0.44(+1.02%)
Jan 19, 2023 43.98 44.10 42.68 42.70 4,556,085 -1.22(-2.78%)
Jan 18, 2023 44.85 45.02 43.77 43.92 4,126,332 -0.89(-1.99%)
Jan 17, 2023 44.02 45.12 44.01 44.81 3,950,872 +0.93(+2.12%)
Jan 13, 2023 44.15 44.32 43.53 43.88 3,533,901 -0.44(-0.99%)
Jan 12, 2023 44.38 44.47 43.84 44.32 3,411,887 +0.06(+0.13%)
Jan 11, 2023 44.82 44.91 43.75 44.26 5,146,086 -0.36(-0.80%)
Jan 10, 2023 44.90 45.26 44.44 44.62 3,538,465 -0.20(-0.45%)
Jan 09, 2023 44.63 45.08 44.44 44.82 4,880,217 +0.44(+0.98%)
Jan 06, 2023 43.98 44.62 43.92 44.39 4,519,491 +0.56(+1.28%)
Jan 05, 2023 43.46 43.90 42.90 43.82 4,894,165 +0.18(+0.42%)
Jan 04, 2023 43.09 44.16 42.77 43.64 4,430,688 +0.49(+1.12%)
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.