Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 41.16 41.93 40.80 41.74 3,139,535 +0.78(+1.92%)
Mar 30, 2023 40.80 42.07 40.59 40.96 4,893,876 +0.80(+2.00%)
Mar 29, 2023 40.51 40.61 39.93 40.15 4,236,206 +0.40(+1.01%)
Mar 28, 2023 39.48 40.24 39.29 39.75 3,475,390 +0.40(+1.02%)
Mar 27, 2023 39.73 39.99 38.81 39.35 3,973,421 +0.04(+0.10%)
Mar 24, 2023 38.53 39.41 38.07 39.31 4,093,016 -0.15(-0.37%)
Mar 23, 2023 39.80 40.83 38.97 39.46 4,238,716 +0.17(+0.42%)
Mar 22, 2023 41.15 41.43 39.19 39.29 6,793,110 -1.81(-4.41%)
Mar 21, 2023 40.33 41.66 40.33 41.11 4,417,220 +1.60(+4.05%)
Mar 20, 2023 39.12 40.00 38.93 39.51 8,726,924 +1.11(+2.89%)
Mar 17, 2023 39.83 39.97 38.15 38.40 10,493,271 -1.57(-3.93%)
Mar 16, 2023 38.42 40.31 37.77 39.97 6,649,198 +0.96(+2.46%)
Mar 15, 2023 41.52 41.66 38.10 39.01 9,652,563 -4.73(-10.81%)
Mar 14, 2023 44.95 45.34 43.08 43.73 4,275,073 -0.12(-0.27%)
Mar 13, 2023 42.68 45.17 41.43 43.85 6,059,213 -0.20(-0.45%)
Mar 10, 2023 47.20 47.20 43.61 44.05 6,316,824 -2.93(-6.24%)
Mar 09, 2023 49.73 50.16 46.42 46.98 5,697,226 -3.06(-6.12%)
Mar 08, 2023 49.44 50.26 48.80 50.04 3,533,251 +0.83(+1.69%)
Mar 07, 2023 51.77 52.02 48.96 49.21 6,420,338 -3.45(-6.56%)
Mar 06, 2023 52.97 53.85 52.36 52.66 5,272,910 -1.70(-3.12%)
Mar 03, 2023 53.19 54.57 52.58 54.36 6,294,576 +1.79(+3.41%)
Mar 02, 2023 49.14 52.58 49.00 52.57 6,606,911 +2.00(+3.95%)
Mar 01, 2023 50.22 51.85 49.47 50.57 7,754,839 +2.65(+5.54%)
Feb 28, 2023 47.24 48.99 46.80 47.91 3,950,922 +0.88(+1.87%)
Feb 27, 2023 45.87 47.42 45.40 47.03 5,034,927 +1.56(+3.42%)
Feb 24, 2023 45.95 45.95 44.32 45.48 4,685,835 -1.48(-3.15%)
Feb 23, 2023 47.48 48.00 45.57 46.96 4,748,761 -1.00(-2.08%)
Feb 22, 2023 48.69 49.89 47.49 47.95 7,883,991 +0.89(+1.89%)
Feb 21, 2023 47.12 48.75 46.81 47.06 5,494,035 +1.16(+2.52%)
Feb 17, 2023 47.16 47.18 45.35 45.91 5,669,381 -1.84(-3.85%)
Feb 16, 2023 47.28 49.38 47.04 47.75 5,550,076 +0.35(+0.74%)
Feb 15, 2023 46.51 47.57 46.29 47.40 3,701,401 -0.51(-1.06%)
Feb 14, 2023 46.50 48.05 45.96 47.90 4,386,748 +0.96(+2.04%)
Feb 13, 2023 47.38 47.68 46.13 46.95 3,402,802 -0.72(-1.52%)
Feb 10, 2023 48.25 48.45 47.18 47.67 4,711,276 -1.29(-2.64%)
Feb 09, 2023 50.39 50.59 48.67 48.96 4,285,317 -0.60(-1.21%)
Feb 08, 2023 51.09 51.58 49.55 49.56 4,747,877 -2.57(-4.92%)
Feb 07, 2023 51.07 52.28 49.80 52.12 4,449,335 +1.19(+2.35%)
Feb 06, 2023 53.98 54.24 49.79 50.93 5,519,833 -0.70(-1.37%)
Feb 03, 2023 52.28 53.24 51.48 51.64 3,622,066 -0.90(-1.71%)
Feb 02, 2023 53.14 53.33 50.83 52.54 4,764,909 -0.90(-1.69%)
Feb 01, 2023 51.01 53.58 50.54 53.44 5,591,813 +2.29(+4.48%)
Jan 31, 2023 48.85 51.20 48.49 51.15 4,736,970 +1.86(+3.77%)
Jan 30, 2023 50.82 51.04 49.23 49.29 4,462,687 -2.36(-4.57%)
Jan 27, 2023 50.31 52.34 49.91 51.64 4,874,657 +0.63(+1.23%)
Jan 26, 2023 51.33 51.64 49.35 51.02 4,047,717 -0.08(-0.15%)
Jan 25, 2023 50.78 51.60 50.00 51.10 4,674,730 -0.67(-1.29%)
Jan 24, 2023 50.15 52.93 50.13 51.76 5,679,160 +1.10(+2.16%)
Jan 23, 2023 50.20 50.91 49.36 50.67 4,401,340 +0.73(+1.47%)
Jan 20, 2023 48.10 50.65 47.66 49.93 6,228,511 +1.45(+2.99%)
Jan 19, 2023 50.07 52.03 48.48 48.48 12,398,948 -3.85(-7.35%)
Jan 18, 2023 55.32 56.40 52.02 52.33 9,221,775 -1.38(-2.57%)
Jan 17, 2023 53.47 54.33 52.93 53.71 5,398,557 +0.24(+0.46%)
Jan 13, 2023 51.73 53.87 51.35 53.47 4,797,582 +1.26(+2.42%)
Jan 12, 2023 51.73 52.24 49.54 52.20 5,854,901 +1.34(+2.64%)
Jan 11, 2023 52.10 52.43 50.60 50.86 5,281,834 -1.01(-1.94%)
Jan 10, 2023 49.54 52.01 48.86 51.87 5,853,713 +2.65(+5.39%)
Jan 09, 2023 46.59 49.59 46.50 49.22 6,303,908 +3.83(+8.43%)
Jan 06, 2023 45.55 46.74 44.72 45.39 4,744,626 +0.85(+1.91%)
Jan 05, 2023 44.35 45.03 43.22 44.54 3,917,369 +0.35(+0.80%)
Jan 04, 2023 43.83 44.94 43.44 44.18 3,598,173 +0.54(+1.23%)
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.