Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 41.40 42.17 41.04 41.98 3,121,670 +0.79(+1.92%)
Mar 30, 2023 41.04 42.31 40.82 41.19 4,866,028 +0.81(+2.00%)
Mar 29, 2023 40.74 40.84 40.16 40.38 4,212,100 +0.40(+1.01%)
Mar 28, 2023 39.70 40.47 39.52 39.98 3,455,614 +0.40(+1.02%)
Mar 27, 2023 39.96 40.22 39.04 39.58 3,950,811 +0.04(+0.10%)
Mar 24, 2023 38.75 39.64 38.29 39.54 4,069,725 -0.15(-0.37%)
Mar 23, 2023 40.03 41.07 39.19 39.68 4,214,596 +0.17(+0.42%)
Mar 22, 2023 41.38 41.67 39.42 39.52 6,754,455 -1.82(-4.41%)
Mar 21, 2023 40.56 41.89 40.56 41.34 4,392,085 +1.61(+4.05%)
Mar 20, 2023 39.35 40.23 39.15 39.73 8,677,265 +1.11(+2.89%)
Mar 17, 2023 40.06 40.20 38.37 38.62 10,433,561 -1.58(-3.93%)
Mar 16, 2023 38.64 40.54 37.99 40.20 6,611,362 +0.97(+2.46%)
Mar 15, 2023 41.76 41.89 38.32 39.23 9,597,637 -4.75(-10.81%)
Mar 14, 2023 45.21 45.60 43.32 43.98 4,250,747 -0.12(-0.27%)
Mar 13, 2023 42.92 45.43 41.67 44.10 6,024,734 -0.20(-0.45%)
Mar 10, 2023 47.47 47.47 43.86 44.30 6,280,880 -2.95(-6.24%)
Mar 09, 2023 50.01 50.45 46.69 47.25 5,664,807 -3.08(-6.12%)
Mar 08, 2023 49.73 50.54 49.07 50.33 3,513,145 +0.84(+1.69%)
Mar 07, 2023 52.06 52.32 49.24 49.49 6,383,804 -3.47(-6.56%)
Mar 06, 2023 53.28 54.16 52.66 52.96 5,242,905 -1.71(-3.12%)
Mar 03, 2023 53.50 54.88 52.88 54.67 6,258,757 +1.80(+3.41%)
Mar 02, 2023 49.42 52.89 49.28 52.87 6,569,315 +2.01(+3.95%)
Mar 01, 2023 50.50 52.15 49.75 50.86 7,710,711 +2.67(+5.54%)
Feb 28, 2023 47.51 49.27 47.07 48.19 3,928,439 +0.89(+1.87%)
Feb 27, 2023 46.13 47.69 45.66 47.30 5,006,277 +1.57(+3.42%)
Feb 24, 2023 46.21 46.21 44.58 45.74 4,659,171 -1.49(-3.15%)
Feb 23, 2023 47.76 48.28 45.84 47.22 4,721,739 -1.00(-2.08%)
Feb 22, 2023 48.97 50.18 47.77 48.23 7,839,128 +0.90(+1.89%)
Feb 21, 2023 47.39 49.03 47.08 47.33 5,462,772 +1.16(+2.52%)
Feb 17, 2023 47.43 47.45 45.61 46.17 5,637,120 -1.85(-3.85%)
Feb 16, 2023 47.55 49.67 47.31 48.02 5,518,494 +0.35(+0.74%)
Feb 15, 2023 46.78 47.84 46.55 47.67 3,680,339 -0.51(-1.06%)
Feb 14, 2023 46.77 48.33 46.22 48.18 4,361,786 +0.96(+2.04%)
Feb 13, 2023 47.65 47.95 46.40 47.21 3,383,438 -0.73(-1.52%)
Feb 10, 2023 48.52 48.73 47.45 47.94 4,684,467 -1.30(-2.64%)
Feb 09, 2023 50.68 50.88 48.95 49.24 4,260,932 -0.60(-1.20%)
Feb 08, 2023 51.38 51.87 49.83 49.84 4,720,860 -2.58(-4.92%)
Feb 07, 2023 51.36 52.58 50.08 52.42 4,424,017 +1.20(+2.35%)
Feb 06, 2023 54.29 54.55 50.08 51.22 5,488,423 -0.71(-1.37%)
Feb 03, 2023 52.58 53.55 51.77 51.93 3,601,455 -0.91(-1.71%)
Feb 02, 2023 53.45 53.63 51.12 52.84 4,737,795 -0.91(-1.69%)
Feb 01, 2023 51.30 53.89 50.83 53.74 5,559,994 +2.30(+4.48%)
Jan 31, 2023 49.13 51.50 48.77 51.44 4,710,015 +1.87(+3.77%)
Jan 30, 2023 51.11 51.33 49.51 49.57 4,437,293 -2.37(-4.57%)
Jan 27, 2023 50.60 52.64 50.20 51.94 4,846,918 +0.63(+1.23%)
Jan 26, 2023 51.63 51.94 49.64 51.31 4,024,685 -0.08(-0.15%)
Jan 25, 2023 51.07 51.90 50.29 51.39 4,648,130 -0.67(-1.29%)
Jan 24, 2023 50.43 53.23 50.41 52.06 5,646,844 +1.10(+2.16%)
Jan 23, 2023 50.48 51.20 49.65 50.96 4,376,295 +0.74(+1.47%)
Jan 20, 2023 48.38 50.94 47.93 50.22 6,193,068 +1.46(+2.99%)
Jan 19, 2023 50.36 52.33 48.76 48.76 12,328,394 -3.87(-7.35%)
Jan 18, 2023 55.63 56.72 52.31 52.63 9,169,300 -1.39(-2.57%)
Jan 17, 2023 53.77 54.64 53.23 54.02 5,367,838 +0.25(+0.46%)
Jan 13, 2023 52.03 54.18 51.65 53.77 4,770,282 +1.27(+2.42%)
Jan 12, 2023 52.03 52.54 49.82 52.50 5,821,584 +1.35(+2.64%)
Jan 11, 2023 52.39 52.73 50.89 51.15 5,251,779 -1.01(-1.94%)
Jan 10, 2023 49.82 52.31 49.14 52.17 5,820,403 +2.67(+5.39%)
Jan 09, 2023 46.86 49.87 46.76 49.50 6,268,037 +3.85(+8.43%)
Jan 06, 2023 45.81 47.01 44.98 45.65 4,717,627 +0.86(+1.91%)
Jan 05, 2023 44.60 45.28 43.46 44.79 3,895,077 +0.35(+0.80%)
Jan 04, 2023 44.08 45.20 43.69 44.44 3,577,698 +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.