Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 41.17 41.93 40.81 41.75 3,139,184 +0.78(+1.92%)
Mar 30, 2023 40.81 42.07 40.59 40.96 4,893,329 +0.80(+2.00%)
Mar 29, 2023 40.51 40.61 39.93 40.16 4,235,732 +0.40(+1.01%)
Mar 28, 2023 39.48 40.25 39.30 39.76 3,475,001 +0.40(+1.02%)
Mar 27, 2023 39.74 39.99 38.82 39.35 3,972,978 +0.04(+0.10%)
Mar 24, 2023 38.53 39.42 38.08 39.32 4,092,558 -0.15(-0.37%)
Mar 23, 2023 39.81 40.84 38.97 39.46 4,238,242 +0.17(+0.42%)
Mar 22, 2023 41.15 41.43 39.20 39.30 6,792,351 -1.81(-4.41%)
Mar 21, 2023 40.34 41.66 40.34 41.11 4,416,727 +1.60(+4.05%)
Mar 20, 2023 39.13 40.00 38.93 39.51 8,725,949 +1.11(+2.89%)
Mar 17, 2023 39.84 39.97 38.16 38.40 10,492,099 -1.57(-3.93%)
Mar 16, 2023 38.42 40.31 37.78 39.97 6,648,456 +0.96(+2.46%)
Mar 15, 2023 41.52 41.66 38.11 39.01 9,651,485 -4.73(-10.81%)
Mar 14, 2023 44.96 45.35 43.08 43.74 4,274,596 -0.12(-0.27%)
Mar 13, 2023 42.68 45.17 41.44 43.86 6,058,536 -0.20(-0.45%)
Mar 10, 2023 47.20 47.20 43.61 44.05 6,316,119 -2.93(-6.24%)
Mar 09, 2023 49.73 50.16 46.43 46.99 5,696,589 -3.06(-6.12%)
Mar 08, 2023 49.45 50.26 48.80 50.05 3,532,856 +0.83(+1.69%)
Mar 07, 2023 51.77 52.03 48.97 49.21 6,419,621 -3.45(-6.56%)
Mar 06, 2023 52.98 53.85 52.36 52.67 5,272,321 -1.70(-3.12%)
Mar 03, 2023 53.20 54.58 52.58 54.36 6,293,872 +1.79(+3.41%)
Mar 02, 2023 49.14 52.59 49.01 52.57 6,606,173 +2.00(+3.95%)
Mar 01, 2023 50.22 51.86 49.48 50.57 7,753,972 +2.65(+5.54%)
Feb 28, 2023 47.24 49.00 46.80 47.92 3,950,480 +0.88(+1.87%)
Feb 27, 2023 45.87 47.43 45.40 47.04 5,034,365 +1.56(+3.42%)
Feb 24, 2023 45.95 45.95 44.33 45.48 4,685,311 -1.48(-3.15%)
Feb 23, 2023 47.49 48.01 45.58 46.96 4,748,231 -1.00(-2.08%)
Feb 22, 2023 48.69 49.90 47.50 47.96 7,883,109 +0.89(+1.89%)
Feb 21, 2023 47.13 48.75 46.81 47.07 5,493,421 +1.16(+2.52%)
Feb 17, 2023 47.17 47.19 45.35 45.91 5,668,747 -1.84(-3.85%)
Feb 16, 2023 47.28 49.39 47.05 47.75 5,549,455 +0.35(+0.74%)
Feb 15, 2023 46.52 47.58 46.29 47.40 3,700,987 -0.51(-1.06%)
Feb 14, 2023 46.51 48.06 45.96 47.91 4,386,258 +0.96(+2.04%)
Feb 13, 2023 47.38 47.69 46.14 46.95 3,402,421 -0.72(-1.52%)
Feb 10, 2023 48.25 48.46 47.19 47.68 4,710,749 -1.29(-2.64%)
Feb 09, 2023 50.40 50.59 48.68 48.97 4,284,838 -0.60(-1.21%)
Feb 08, 2023 51.09 51.58 49.56 49.57 4,747,346 -2.57(-4.92%)
Feb 07, 2023 51.07 52.29 49.80 52.13 4,448,838 +1.19(+2.35%)
Feb 06, 2023 53.99 54.25 49.80 50.94 5,519,216 -0.71(-1.37%)
Feb 03, 2023 52.29 53.25 51.48 51.64 3,621,661 -0.90(-1.71%)
Feb 02, 2023 53.15 53.33 50.84 52.54 4,764,376 -0.90(-1.69%)
Feb 01, 2023 51.01 53.59 50.54 53.44 5,591,188 +2.29(+4.48%)
Jan 31, 2023 48.86 51.21 48.50 51.15 4,736,441 +1.86(+3.77%)
Jan 30, 2023 50.83 51.04 49.23 49.29 4,462,188 -2.36(-4.57%)
Jan 27, 2023 50.32 52.35 49.92 51.65 4,874,112 +0.63(+1.23%)
Jan 26, 2023 51.34 51.65 49.36 51.02 4,047,265 -0.08(-0.15%)
Jan 25, 2023 50.79 51.61 50.01 51.10 4,674,208 -0.67(-1.29%)
Jan 24, 2023 50.15 52.93 50.13 51.77 5,678,525 +1.10(+2.16%)
Jan 23, 2023 50.20 50.92 49.37 50.67 4,400,848 +0.73(+1.47%)
Jan 20, 2023 48.11 50.65 47.67 49.94 6,227,815 +1.45(+2.99%)
Jan 19, 2023 50.07 52.04 48.49 48.49 12,397,614 -3.85(-7.35%)
Jan 18, 2023 55.32 56.41 52.02 52.34 9,220,745 -1.38(-2.57%)
Jan 17, 2023 53.47 54.33 52.93 53.72 5,397,954 +0.24(+0.46%)
Jan 13, 2023 51.74 53.87 51.36 53.47 4,797,046 +1.26(+2.42%)
Jan 12, 2023 51.74 52.25 49.55 52.21 5,854,246 +1.34(+2.64%)
Jan 11, 2023 52.10 52.43 50.60 50.87 5,281,244 -1.01(-1.94%)
Jan 10, 2023 49.55 52.02 48.87 51.88 5,853,059 +2.65(+5.39%)
Jan 09, 2023 46.60 49.59 46.50 49.22 6,303,204 +3.83(+8.43%)
Jan 06, 2023 45.55 46.75 44.73 45.39 4,744,095 +0.85(+1.91%)
Jan 05, 2023 44.36 45.03 43.22 44.54 3,916,931 +0.35(+0.80%)
Jan 04, 2023 43.84 44.94 43.45 44.19 3,597,770 +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.