Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 50.26 51.40 50.19 51.37 172,255 +1.53(+3.08%)
Mar 30, 2023 49.42 50.05 49.32 49.84 80,191 +0.86(+1.75%)
Mar 29, 2023 47.92 49.22 47.92 48.98 98,761 +1.33(+2.78%)
Mar 28, 2023 48.17 48.76 47.62 47.66 90,387 -0.76(-1.57%)
Mar 27, 2023 49.32 49.60 48.32 48.42 121,969 -0.42(-0.85%)
Mar 24, 2023 47.85 48.95 47.69 48.84 112,940 +0.75(+1.56%)
Mar 23, 2023 48.03 49.00 47.72 48.08 120,558 +0.24(+0.50%)
Mar 22, 2023 48.44 49.18 47.54 47.84 173,699 -0.69(-1.41%)
Mar 21, 2023 50.19 50.28 48.02 48.53 125,128 -0.87(-1.76%)
Mar 20, 2023 49.76 50.51 49.32 49.40 135,883 -0.21(-0.43%)
Mar 17, 2023 52.22 52.22 49.10 49.62 283,067 -2.76(-5.28%)
Mar 16, 2023 53.01 53.44 51.70 52.38 91,210 -1.25(-2.33%)
Mar 15, 2023 53.77 54.18 52.83 53.63 147,764 -0.78(-1.43%)
Mar 14, 2023 54.86 55.24 53.86 54.41 66,064 +0.57(+1.05%)
Mar 13, 2023 53.30 54.91 53.30 53.84 87,264 -0.13(-0.24%)
Mar 10, 2023 56.09 56.10 53.82 53.97 74,284 -2.36(-4.20%)
Mar 09, 2023 57.80 57.80 56.32 56.34 80,404 -1.26(-2.19%)
Mar 08, 2023 57.14 58.05 57.05 57.60 85,636 +0.70(+1.22%)
Mar 07, 2023 58.35 58.45 56.64 56.90 71,094 -1.21(-2.07%)
Mar 06, 2023 58.58 58.92 57.83 58.11 97,722 -0.32(-0.54%)
Mar 03, 2023 57.62 58.77 57.13 58.43 111,650 +1.17(+2.04%)
Mar 02, 2023 57.10 58.14 56.75 57.26 64,568 -0.09(-0.16%)
Mar 01, 2023 57.59 57.93 56.33 57.35 88,525 -0.71(-1.23%)
Feb 28, 2023 58.30 59.29 57.93 58.06 162,637 -0.36(-0.62%)
Feb 27, 2023 58.80 59.55 58.07 58.43 87,263 +0.21(+0.37%)
Feb 24, 2023 58.26 59.10 58.07 58.21 100,198 -0.77(-1.30%)
Feb 23, 2023 59.00 59.25 58.01 58.98 89,905 +0.28(+0.47%)
Feb 22, 2023 57.61 59.49 57.61 58.70 130,707 -0.20(-0.35%)
Feb 21, 2023 59.21 59.65 58.31 58.91 71,837 -1.12(-1.87%)
Feb 17, 2023 61.05 61.05 59.55 60.03 153,832 -0.52(-0.86%)
Feb 16, 2023 61.00 61.41 59.70 60.55 84,699 -0.72(-1.18%)
Feb 15, 2023 62.13 62.77 60.55 61.27 115,799 -1.38(-2.21%)
Feb 14, 2023 62.95 63.88 62.62 62.65 63,875 -0.64(-1.01%)
Feb 13, 2023 63.84 64.40 63.21 63.29 115,880 -0.44(-0.68%)
Feb 10, 2023 63.78 64.07 63.05 63.73 51,387 -0.06(-0.10%)
Feb 09, 2023 64.36 64.45 63.43 63.79 74,438 -0.57(-0.89%)
Feb 08, 2023 63.85 64.89 63.72 64.37 33,089 -0.14(-0.22%)
Feb 07, 2023 62.63 65.05 62.63 64.51 92,516 +0.10(+0.16%)
Feb 06, 2023 64.61 65.67 63.68 64.41 48,366 -0.58(-0.90%)
Feb 03, 2023 65.64 65.72 64.05 64.99 90,956 -0.92(-1.39%)
Feb 02, 2023 64.53 66.74 64.53 65.91 68,920 +1.72(+2.69%)
Feb 01, 2023 62.86 64.77 62.26 64.18 94,167 +1.47(+2.35%)
Jan 31, 2023 60.91 63.10 60.91 62.71 119,773 +1.69(+2.77%)
Jan 30, 2023 61.21 61.67 60.53 61.02 62,874 -0.45(-0.72%)
Jan 27, 2023 60.77 62.00 60.77 61.47 37,841 +0.81(+1.33%)
Jan 26, 2023 60.08 60.99 59.70 60.66 41,472 +0.73(+1.22%)
Jan 25, 2023 59.84 60.14 59.26 59.93 29,611 +0.12(+0.20%)
Jan 24, 2023 58.22 60.10 58.22 59.81 52,595 +0.27(+0.45%)
Jan 23, 2023 59.40 60.66 59.18 59.54 43,194 -0.29(-0.48%)
Jan 20, 2023 58.57 59.96 57.23 59.83 103,816 +1.54(+2.64%)
Jan 19, 2023 57.97 59.28 57.76 58.29 66,035 -0.07(-0.13%)
Jan 18, 2023 58.79 59.18 57.93 58.36 46,606 -0.19(-0.33%)
Jan 17, 2023 58.18 58.96 57.22 58.56 37,865 +0.74(+1.28%)
Jan 13, 2023 57.84 58.54 57.30 57.81 47,040 -0.38(-0.65%)
Jan 12, 2023 57.61 58.65 57.02 58.19 83,307 +1.15(+2.02%)
Jan 11, 2023 56.46 57.21 55.32 57.04 97,617 +1.94(+3.52%)
Jan 10, 2023 55.85 56.95 54.88 55.11 82,415 -0.84(-1.51%)
Jan 09, 2023 55.76 56.78 55.74 55.95 55,808 -0.03(-0.05%)
Jan 06, 2023 54.09 56.09 54.03 55.98 64,484 +1.86(+3.44%)
Jan 05, 2023 54.80 55.04 53.60 54.11 85,435 -1.34(-2.41%)
Jan 04, 2023 54.02 56.19 54.02 55.45 87,712 +1.46(+2.70%)
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.