Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 37.08 38.25 36.61 37.38 4,226,180 +0.50(+1.36%)
Mar 30, 2023 37.80 38.73 36.31 36.88 4,925,826 -0.42(-1.13%)
Mar 29, 2023 35.94 37.31 35.87 37.30 4,785,583 +1.76(+4.95%)
Mar 28, 2023 34.35 35.77 34.30 35.54 4,412,003 +1.16(+3.37%)
Mar 27, 2023 33.93 34.61 33.51 34.38 4,459,802 +0.79(+2.35%)
Mar 24, 2023 34.88 35.70 32.94 33.59 8,376,435 -1.34(-3.84%)
Mar 23, 2023 36.20 36.80 33.81 34.93 18,867,064 -2.83(-7.49%)
Mar 22, 2023 39.49 39.52 37.61 37.76 10,229,002 -2.12(-5.32%)
Mar 21, 2023 38.49 40.57 38.41 39.88 4,254,958 +1.88(+4.95%)
Mar 20, 2023 38.31 38.50 37.30 38.00 4,388,985 -0.61(-1.58%)
Mar 17, 2023 39.18 40.24 38.32 38.61 4,715,485 -0.13(-0.34%)
Mar 16, 2023 38.04 38.96 36.62 38.74 4,829,642 +0.58(+1.52%)
Mar 15, 2023 37.72 38.22 36.02 38.16 5,263,805 -0.44(-1.14%)
Mar 14, 2023 40.12 40.49 37.72 38.60 4,395,012 -0.66(-1.68%)
Mar 13, 2023 38.32 40.84 36.73 39.26 4,024,608 +0.46(+1.19%)
Mar 10, 2023 39.79 39.80 38.09 38.80 3,769,913 -1.08(-2.71%)
Mar 09, 2023 40.03 40.77 39.47 39.88 4,320,068 -0.42(-1.04%)
Mar 08, 2023 40.81 41.35 39.83 40.30 3,031,585 -0.78(-1.90%)
Mar 07, 2023 40.39 42.13 40.18 41.08 2,892,986 +0.65(+1.61%)
Mar 06, 2023 40.45 41.93 40.20 40.43 2,377,519 +0.13(+0.32%)
Mar 03, 2023 40.18 40.69 39.82 40.30 2,500,601 +0.30(+0.75%)
Mar 02, 2023 39.13 40.17 38.98 40.00 2,783,567 +0.46(+1.16%)
Mar 01, 2023 40.53 40.61 39.36 39.54 2,282,242 -1.01(-2.49%)
Feb 28, 2023 40.50 40.71 39.87 40.55 3,058,563 -0.29(-0.71%)
Feb 27, 2023 39.86 40.98 39.50 40.84 4,000,970 +1.28(+3.24%)
Feb 24, 2023 39.10 39.80 39.02 39.56 3,767,322 -0.20(-0.50%)
Feb 23, 2023 40.41 40.67 38.28 39.76 5,183,790 -0.57(-1.41%)
Feb 22, 2023 40.60 41.53 39.80 40.33 3,493,343 -0.27(-0.67%)
Feb 21, 2023 43.69 43.72 40.47 40.60 5,308,364 -4.01(-8.99%)
Feb 17, 2023 47.17 47.37 44.51 44.61 7,549,082 -2.62(-5.55%)
Feb 16, 2023 48.05 49.29 47.06 47.23 3,037,549 -1.84(-3.75%)
Feb 15, 2023 47.85 49.54 47.50 49.07 3,317,852 +1.18(+2.46%)
Feb 14, 2023 46.20 48.40 45.75 47.89 3,753,710 +1.21(+2.59%)
Feb 13, 2023 45.32 47.83 45.01 46.68 3,489,131 +1.58(+3.50%)
Feb 10, 2023 44.85 46.21 44.06 45.10 2,997,000 -0.06(-0.13%)
Feb 09, 2023 46.38 46.72 44.75 45.16 2,888,765 -0.67(-1.46%)
Feb 08, 2023 46.81 46.96 45.80 45.83 2,606,269 -0.94(-2.01%)
Feb 07, 2023 47.55 47.63 45.02 46.77 5,085,538 -1.40(-2.91%)
Feb 06, 2023 48.19 49.65 48.00 48.17 3,473,358 -0.56(-1.15%)
Feb 03, 2023 47.76 52.88 47.19 48.73 5,811,766 -0.67(-1.36%)
Feb 02, 2023 48.25 49.51 44.00 49.40 4,505,127 +2.38(+5.06%)
Feb 01, 2023 45.00 47.62 44.02 47.02 4,260,957 +1.96(+4.35%)
Jan 31, 2023 43.51 45.16 43.41 45.06 3,938,529 +1.80(+4.16%)
Jan 30, 2023 45.28 46.32 43.07 43.26 4,712,492 -2.65(-5.77%)
Jan 27, 2023 46.33 47.55 45.20 45.91 10,642,100 +1.94(+4.41%)
Jan 26, 2023 47.56 47.60 43.77 43.97 3,245,953 -0.84(-1.87%)
Jan 25, 2023 41.79 45.14 41.21 44.81 4,284,516 +1.31(+3.01%)
Jan 24, 2023 43.00 44.55 43.00 43.50 3,745,706 +0.08(+0.18%)
Jan 23, 2023 42.09 44.37 41.76 43.42 5,063,897 +2.09(+5.06%)
Jan 20, 2023 40.14 41.68 39.97 41.33 3,201,018 +1.43(+3.58%)
Jan 19, 2023 40.50 40.73 39.13 39.90 4,710,359 -2.02(-4.82%)
Jan 18, 2023 43.78 44.97 41.73 41.92 4,469,204 -2.00(-4.55%)
Jan 17, 2023 43.66 44.60 43.14 43.92 3,227,161 +0.16(+0.37%)
Jan 13, 2023 42.93 44.43 42.70 43.76 2,809,788 +0.01(+0.02%)
Jan 12, 2023 44.19 44.33 42.41 43.75 2,561,200 -0.02(-0.05%)
Jan 11, 2023 41.29 43.97 41.29 43.77 4,505,299 +2.78(+6.78%)
Jan 10, 2023 40.10 41.18 39.64 40.99 2,735,204 +0.86(+2.14%)
Jan 09, 2023 37.95 40.41 37.60 40.13 4,121,938 +2.61(+6.96%)
Jan 06, 2023 36.40 38.16 35.24 37.52 3,551,330 +1.37(+3.79%)
Jan 05, 2023 35.00 36.27 34.38 36.15 2,745,663 +0.68(+1.92%)
Jan 04, 2023 35.84 36.17 33.96 35.47 3,975,132 +0.01(+0.03%)
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.