Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 38.57 38.84 38.31 38.81 24,594,830 +0.40(+1.04%)
Mar 30, 2023 38.45 38.51 38.28 38.41 13,282,864 +0.12(+0.32%)
Mar 29, 2023 38.20 38.30 38.04 38.28 15,169,285 +0.25(+0.65%)
Mar 28, 2023 38.24 38.33 37.91 38.04 14,229,799 -0.22(-0.57%)
Mar 27, 2023 38.56 38.64 38.02 38.26 21,317,742 -0.16(-0.42%)
Mar 24, 2023 38.13 38.48 37.93 38.42 18,105,286 +0.20(+0.52%)
Mar 23, 2023 38.21 38.52 38.05 38.22 17,830,162 +0.16(+0.42%)
Mar 22, 2023 38.71 38.86 38.04 38.06 16,234,639 -0.62(-1.60%)
Mar 21, 2023 38.86 38.91 38.34 38.67 21,004,072 -0.14(-0.37%)
Mar 20, 2023 38.18 38.86 37.99 38.82 21,893,482 +0.68(+1.77%)
Mar 17, 2023 38.65 38.80 38.03 38.14 60,407,836 -0.26(-0.67%)
Mar 16, 2023 38.10 38.51 37.78 38.40 22,181,502 +0.09(+0.22%)
Mar 15, 2023 37.82 38.55 37.53 38.31 26,797,470 +0.36(+0.95%)
Mar 14, 2023 38.09 38.19 37.59 37.95 25,826,922 +0.04(+0.10%)
Mar 13, 2023 37.34 38.53 37.34 37.91 37,100,368 +0.45(+1.19%)
Mar 10, 2023 37.37 37.98 37.31 37.47 27,679,892 -0.07(-0.18%)
Mar 09, 2023 38.44 38.59 37.39 37.53 19,524,046 -0.63(-1.65%)
Mar 08, 2023 38.35 38.59 37.96 38.16 17,607,002 -0.21(-0.55%)
Mar 07, 2023 39.05 39.12 38.14 38.37 24,394,788 -0.73(-1.87%)
Mar 06, 2023 39.08 39.25 38.83 39.10 20,424,072 -0.04(-0.10%)
Mar 03, 2023 38.91 39.17 38.75 39.14 21,996,220 +0.50(+1.30%)
Mar 02, 2023 38.10 38.79 37.86 38.64 20,116,802 +0.42(+1.10%)
Mar 01, 2023 38.58 38.77 38.17 38.22 22,175,854 -0.37(-0.96%)
Feb 28, 2023 38.52 38.72 38.13 38.59 32,660,134 -0.20(-0.51%)
Feb 27, 2023 39.42 39.69 38.74 38.79 27,711,078 -0.92(-2.32%)
Feb 24, 2023 39.98 40.00 39.48 39.71 17,668,970 -0.52(-1.30%)
Feb 23, 2023 40.22 40.66 40.16 40.23 22,182,810 -0.08(-0.19%)
Feb 22, 2023 40.63 40.79 40.24 40.31 18,275,932 -0.30(-0.75%)
Feb 21, 2023 40.72 40.83 40.54 40.61 18,234,504 -0.49(-1.18%)
Feb 17, 2023 40.80 41.25 40.50 41.10 19,232,694 +0.25(+0.61%)
Feb 16, 2023 41.04 41.07 40.68 40.85 18,741,372 -0.35(-0.85%)
Feb 15, 2023 41.30 41.48 41.00 41.20 19,969,906 -0.38(-0.91%)
Feb 14, 2023 41.94 42.04 41.45 41.58 18,400,020 -0.26(-0.61%)
Feb 13, 2023 41.55 41.86 41.39 41.84 18,792,068 +0.10(+0.25%)
Feb 10, 2023 41.38 41.83 41.15 41.74 19,575,802 +0.51(+1.25%)
Feb 09, 2023 41.97 42.16 41.13 41.22 21,866,802 -0.61(-1.46%)
Feb 08, 2023 41.42 41.95 41.40 41.83 20,346,622 +0.37(+0.89%)
Feb 07, 2023 41.68 41.76 41.14 41.46 24,183,934 -0.16(-0.39%)
Feb 06, 2023 42.03 42.14 41.59 41.62 18,995,510 -0.29(-0.68%)
Feb 03, 2023 42.18 42.22 41.74 41.91 24,960,980 -0.27(-0.63%)
Feb 02, 2023 41.50 42.29 41.38 42.17 37,080,260 +0.35(+0.84%)
Feb 01, 2023 41.76 42.02 41.29 41.82 25,726,140 -0.18(-0.43%)
Jan 31, 2023 40.90 42.11 40.61 42.00 52,222,624 +0.58(+1.40%)
Jan 30, 2023 41.65 41.98 41.28 41.42 25,628,228 -0.23(-0.55%)
Jan 27, 2023 42.06 42.17 41.64 41.65 25,026,576 -0.44(-1.04%)
Jan 26, 2023 42.04 42.14 41.48 42.09 40,489,908 -0.39(-0.92%)
Jan 25, 2023 42.44 42.52 42.02 42.48 22,078,538 +0.34(+0.81%)
Jan 24, 2023 42.34 42.37 41.61 42.14 19,993,020 -0.25(-0.60%)
Jan 23, 2023 42.45 42.71 42.24 42.39 20,572,472 -0.12(-0.29%)
Jan 20, 2023 42.68 42.82 42.15 42.52 26,734,486 +0.14(+0.33%)
Jan 19, 2023 42.15 42.67 42.07 42.38 28,234,018 -0.04(-0.09%)
Jan 18, 2023 42.92 43.21 42.38 42.41 35,891,208 -1.02(-2.34%)
Jan 17, 2023 43.86 44.05 43.08 43.43 31,116,366 -1.67(-3.70%)
Jan 13, 2023 44.77 45.39 44.76 45.10 19,881,484 +0.13(+0.29%)
Jan 12, 2023 44.55 44.98 43.90 44.97 24,753,238 +0.25(+0.55%)
Jan 11, 2023 44.96 45.00 44.17 44.72 24,418,568 -0.16(-0.36%)
Jan 10, 2023 45.57 45.68 44.66 44.88 30,990,052 -0.73(-1.59%)
Jan 09, 2023 47.17 47.37 45.53 45.61 32,690,188 -2.38(-4.97%)
Jan 06, 2023 47.11 48.63 46.71 47.99 31,443,696 +1.19(+2.54%)
Jan 05, 2023 46.87 47.12 46.11 46.81 21,277,510 -0.44(-0.94%)
Jan 04, 2023 47.40 47.72 46.68 47.25 23,133,808 -1.07(-2.20%)
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.