Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 36.56 36.77 36.15 36.22 31,255,812 +0.00(+0.00%)
Mar 30, 2023 37.10 37.31 36.02 36.22 23,050,546 -0.57(-1.55%)
Mar 29, 2023 36.44 36.83 36.14 36.79 21,450,078 +0.77(+2.12%)
Mar 28, 2023 36.20 36.43 35.73 36.03 15,745,475 -0.28(-0.77%)
Mar 27, 2023 35.87 36.52 35.82 36.31 28,336,502 +1.20(+3.42%)
Mar 24, 2023 34.89 35.35 34.16 35.11 36,844,116 -0.37(-1.04%)
Mar 23, 2023 36.33 36.47 35.38 35.48 31,306,372 -0.57(-1.59%)
Mar 22, 2023 37.51 37.51 36.04 36.05 23,721,020 -1.24(-3.33%)
Mar 21, 2023 37.40 37.75 37.18 37.29 35,772,588 +0.97(+2.67%)
Mar 20, 2023 36.94 37.26 36.29 36.32 35,417,708 -0.27(-0.74%)
Mar 17, 2023 37.56 37.56 36.37 36.59 48,918,748 -1.49(-3.92%)
Mar 16, 2023 37.43 38.81 36.97 38.08 41,703,616 +0.44(+1.16%)
Mar 15, 2023 37.11 37.77 36.90 37.65 48,829,024 -1.28(-3.29%)
Mar 14, 2023 40.21 40.31 38.15 38.93 54,580,488 +1.71(+4.58%)
Mar 13, 2023 38.57 39.29 37.03 37.22 83,374,080 -2.86(-7.13%)
Mar 10, 2023 39.32 41.05 38.49 40.08 57,207,036 +0.22(+0.56%)
Mar 09, 2023 42.09 42.18 39.57 39.86 34,619,220 -2.63(-6.18%)
Mar 08, 2023 42.89 43.18 42.25 42.48 15,318,033 -0.59(-1.37%)
Mar 07, 2023 44.76 44.84 42.75 43.07 24,821,538 -2.11(-4.68%)
Mar 06, 2023 45.43 45.72 45.07 45.19 14,684,148 -0.21(-0.47%)
Mar 03, 2023 44.59 45.52 44.49 45.40 15,424,860 +1.02(+2.29%)
Mar 02, 2023 45.02 45.18 43.97 44.38 19,725,888 -0.85(-1.89%)
Mar 01, 2023 45.06 45.47 44.82 45.23 13,808,061 -0.09(-0.19%)
Feb 28, 2023 45.22 45.57 45.09 45.32 19,221,380 -0.01(-0.02%)
Feb 27, 2023 45.49 45.96 45.27 45.33 15,962,549 +0.16(+0.34%)
Feb 24, 2023 44.42 45.31 44.28 45.18 16,553,434 +0.36(+0.80%)
Feb 23, 2023 44.69 45.00 44.37 44.82 15,255,492 +0.23(+0.52%)
Feb 22, 2023 44.53 44.80 44.27 44.59 13,822,090 -0.22(-0.50%)
Feb 21, 2023 45.61 45.61 44.55 44.81 14,086,610 -1.21(-2.63%)
Feb 17, 2023 45.62 46.10 45.56 46.02 13,894,088 +0.26(+0.57%)
Feb 16, 2023 46.13 46.33 45.73 45.76 13,034,281 -0.73(-1.56%)
Feb 15, 2023 46.44 46.76 46.22 46.48 13,264,996 -0.51(-1.09%)
Feb 14, 2023 46.45 47.33 46.27 47.00 17,381,820 +0.36(+0.77%)
Feb 13, 2023 45.87 46.66 45.67 46.64 16,977,054 +0.60(+1.30%)
Feb 10, 2023 45.93 46.23 45.53 46.04 19,534,032 -0.06(-0.13%)
Feb 09, 2023 46.97 47.12 46.02 46.10 17,910,920 -0.66(-1.41%)
Feb 08, 2023 46.22 47.10 46.14 46.76 18,647,510 +0.12(+0.25%)
Feb 07, 2023 45.97 46.91 45.88 46.64 22,470,970 +0.44(+0.94%)
Feb 06, 2023 45.80 46.28 45.69 46.20 16,454,396 +0.10(+0.21%)
Feb 03, 2023 45.53 46.55 45.49 46.11 17,901,270 +0.34(+0.74%)
Feb 02, 2023 45.84 46.09 44.99 45.77 19,664,946 +0.19(+0.43%)
Feb 01, 2023 44.92 46.03 44.75 45.57 22,709,640 +0.44(+0.98%)
Jan 31, 2023 44.60 45.14 44.35 45.13 23,716,874 +0.56(+1.25%)
Jan 30, 2023 44.21 44.92 44.11 44.57 20,174,466 +0.16(+0.37%)
Jan 27, 2023 44.11 44.64 44.11 44.41 18,861,780 +0.30(+0.68%)
Jan 26, 2023 43.84 44.20 43.48 44.11 17,368,190 +0.45(+1.04%)
Jan 25, 2023 42.42 43.73 42.40 43.66 17,938,564 +0.86(+2.00%)
Jan 24, 2023 36.69 43.52 36.69 42.80 14,219,774 -0.56(-1.29%)
Jan 23, 2023 42.31 43.50 42.24 43.36 20,447,436 +1.07(+2.53%)
Jan 20, 2023 41.48 42.31 41.17 42.29 24,262,644 +0.93(+2.26%)
Jan 19, 2023 41.32 41.60 40.94 41.36 19,277,188 -0.41(-0.99%)
Jan 18, 2023 42.33 42.95 41.69 41.77 21,051,514 -0.71(-1.68%)
Jan 17, 2023 42.21 42.72 41.58 42.48 26,450,938 -0.10(-0.23%)
Jan 13, 2023 39.84 42.71 38.96 42.58 43,254,960 +1.34(+3.25%)
Jan 12, 2023 41.45 41.93 41.21 41.24 21,721,872 +0.09(+0.21%)
Jan 11, 2023 40.81 41.24 40.46 41.15 18,973,020 +0.37(+0.90%)
Jan 10, 2023 41.09 41.29 40.46 40.79 19,077,772 -0.03(-0.07%)
Jan 09, 2023 41.52 41.53 40.60 40.82 22,042,216 -0.39(-0.96%)
Jan 06, 2023 41.01 41.40 40.54 41.21 15,834,660 +0.37(+0.90%)
Jan 05, 2023 41.00 41.05 40.37 40.85 12,856,821 -0.22(-0.54%)
Jan 04, 2023 40.69 41.46 40.66 41.07 19,670,276 +0.83(+2.06%)
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.