Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 37.47 37.73 37.22 37.70 25,318,078 +0.39(+1.04%)
Mar 30, 2023 37.35 37.41 37.19 37.31 13,673,467 +0.12(+0.32%)
Mar 29, 2023 37.11 37.21 36.95 37.19 15,615,361 +0.24(+0.65%)
Mar 28, 2023 37.14 37.24 36.83 36.95 14,648,247 -0.21(-0.57%)
Mar 27, 2023 37.46 37.53 36.93 37.16 21,944,622 -0.16(-0.42%)
Mar 24, 2023 37.04 37.38 36.84 37.32 18,637,700 +0.19(+0.52%)
Mar 23, 2023 37.12 37.42 36.96 37.13 18,354,486 +0.16(+0.42%)
Mar 22, 2023 37.61 37.75 36.95 36.97 16,712,043 -0.60(-1.60%)
Mar 21, 2023 37.75 37.80 37.25 37.57 21,621,728 -0.14(-0.37%)
Mar 20, 2023 37.09 37.75 36.90 37.71 22,537,292 +0.66(+1.77%)
Mar 17, 2023 37.54 37.69 36.95 37.05 62,184,220 -0.25(-0.67%)
Mar 16, 2023 37.02 37.41 36.70 37.30 22,833,784 +0.08(+0.22%)
Mar 15, 2023 36.74 37.45 36.46 37.22 27,585,490 +0.35(+0.95%)
Mar 14, 2023 37.01 37.10 36.52 36.87 26,586,402 +0.04(+0.10%)
Mar 13, 2023 36.28 37.43 36.27 36.83 38,191,360 +0.43(+1.19%)
Mar 10, 2023 36.30 36.90 36.25 36.40 28,493,862 -0.06(-0.18%)
Mar 09, 2023 37.34 37.49 36.32 36.46 20,098,180 -0.61(-1.64%)
Mar 08, 2023 37.26 37.48 36.87 37.07 18,124,762 -0.20(-0.55%)
Mar 07, 2023 37.94 38.00 37.05 37.27 25,112,154 -0.71(-1.87%)
Mar 06, 2023 37.97 38.12 37.72 37.99 21,024,672 -0.04(-0.10%)
Mar 03, 2023 37.80 38.05 37.64 38.02 22,643,052 +0.49(+1.30%)
Mar 02, 2023 37.02 37.68 36.78 37.53 20,708,366 +0.41(+1.09%)
Mar 01, 2023 37.48 37.66 37.08 37.13 22,827,970 -0.36(-0.96%)
Feb 28, 2023 37.42 37.62 37.04 37.49 33,620,552 -0.19(-0.52%)
Feb 27, 2023 38.29 38.56 37.63 37.68 28,525,964 -0.90(-2.32%)
Feb 24, 2023 38.84 38.85 38.35 38.58 18,188,554 -0.51(-1.30%)
Feb 23, 2023 39.08 39.50 39.01 39.08 22,835,130 -0.07(-0.19%)
Feb 22, 2023 39.47 39.63 39.09 39.16 18,813,362 -0.30(-0.75%)
Feb 21, 2023 39.56 39.67 39.38 39.45 18,770,718 -0.47(-1.18%)
Feb 17, 2023 39.63 40.07 39.34 39.93 19,798,260 +0.24(+0.61%)
Feb 16, 2023 39.87 39.90 39.52 39.69 19,292,492 -0.34(-0.85%)
Feb 15, 2023 40.12 40.30 39.83 40.03 20,557,152 -0.37(-0.91%)
Feb 14, 2023 40.74 40.84 40.27 40.40 18,941,100 -0.25(-0.61%)
Feb 13, 2023 40.36 40.66 40.20 40.65 19,344,678 +0.10(+0.25%)
Feb 10, 2023 40.19 40.64 39.97 40.54 20,151,458 +0.50(+1.25%)
Feb 09, 2023 40.77 40.96 39.95 40.05 22,509,828 -0.59(-1.46%)
Feb 08, 2023 40.24 40.75 40.22 40.64 20,944,946 +0.36(+0.89%)
Feb 07, 2023 40.49 40.56 39.96 40.28 24,895,100 -0.16(-0.39%)
Feb 06, 2023 40.83 40.93 40.40 40.43 19,554,102 -0.28(-0.68%)
Feb 03, 2023 40.98 41.02 40.54 40.71 25,694,994 -0.26(-0.63%)
Feb 02, 2023 40.31 41.08 40.19 40.97 38,170,660 +0.34(+0.84%)
Feb 01, 2023 40.56 40.82 40.11 40.63 26,482,656 -0.18(-0.43%)
Jan 31, 2023 39.73 40.91 39.45 40.80 53,758,308 +0.56(+1.40%)
Jan 30, 2023 40.46 40.78 40.10 40.24 26,381,866 -0.22(-0.55%)
Jan 27, 2023 40.86 40.97 40.45 40.46 25,762,522 -0.42(-1.04%)
Jan 26, 2023 40.84 40.93 40.30 40.89 41,680,576 -0.38(-0.92%)
Jan 25, 2023 41.23 41.30 40.82 41.27 22,727,792 +0.33(+0.81%)
Jan 24, 2023 41.13 41.16 40.42 40.94 20,580,946 -0.25(-0.60%)
Jan 23, 2023 41.24 41.49 41.04 41.18 21,177,438 -0.12(-0.29%)
Jan 20, 2023 41.46 41.60 40.95 41.30 27,520,656 +0.14(+0.33%)
Jan 19, 2023 40.95 41.45 40.87 41.16 29,064,284 -0.04(-0.09%)
Jan 18, 2023 41.70 41.98 41.17 41.20 36,946,644 -0.99(-2.34%)
Jan 17, 2023 42.61 42.79 41.85 42.19 32,031,392 -1.62(-3.70%)
Jan 13, 2023 43.49 44.09 43.48 43.81 20,466,130 +0.13(+0.29%)
Jan 12, 2023 43.28 43.69 42.65 43.68 25,481,146 +0.24(+0.55%)
Jan 11, 2023 43.67 43.71 42.90 43.44 25,136,634 -0.16(-0.36%)
Jan 10, 2023 44.27 44.38 43.38 43.60 31,901,364 -0.71(-1.59%)
Jan 09, 2023 45.83 46.02 44.23 44.31 33,651,496 -2.32(-4.97%)
Jan 06, 2023 45.76 47.24 45.38 46.62 32,368,346 +1.15(+2.54%)
Jan 05, 2023 45.53 45.77 44.79 45.47 21,903,210 -0.43(-0.94%)
Jan 04, 2023 46.04 46.36 45.34 45.90 23,814,094 -1.03(-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.