Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 34.81 35.13 34.46 35.10 6,592,157 +0.66(+1.92%)
Mar 30, 2023 35.53 35.60 34.33 34.44 6,931,517 -0.52(-1.48%)
Mar 29, 2023 35.41 35.52 34.76 34.95 7,562,227 +0.01(+0.03%)
Mar 28, 2023 34.19 35.33 34.07 34.94 4,974,476 +0.51(+1.47%)
Mar 27, 2023 34.04 34.82 33.55 34.44 7,215,784 +0.85(+2.52%)
Mar 24, 2023 32.45 33.76 32.21 33.59 7,152,683 +0.49(+1.47%)
Mar 23, 2023 33.58 34.33 32.47 33.10 8,206,414 -0.33(-0.99%)
Mar 22, 2023 34.11 34.66 33.41 33.43 8,951,667 -0.67(-1.97%)
Mar 21, 2023 32.86 34.54 32.74 34.11 11,128,755 +2.10(+6.57%)
Mar 20, 2023 31.04 32.26 30.86 32.00 6,550,462 +1.11(+3.59%)
Mar 17, 2023 31.82 31.92 30.59 30.89 16,274,647 -1.04(-3.26%)
Mar 16, 2023 30.34 32.00 30.10 31.93 7,780,964 +0.74(+2.37%)
Mar 15, 2023 32.19 32.62 30.62 31.20 12,327,791 -2.71(-7.98%)
Mar 14, 2023 33.64 34.94 32.88 33.90 8,352,610 +0.30(+0.90%)
Mar 13, 2023 33.73 34.82 32.94 33.60 9,359,300 -1.39(-3.98%)
Mar 10, 2023 35.83 36.56 34.80 34.99 6,691,767 -1.03(-2.86%)
Mar 09, 2023 37.52 38.12 35.95 36.02 5,535,446 -1.44(-3.85%)
Mar 08, 2023 37.84 38.53 37.00 37.46 4,855,613 -0.62(-1.64%)
Mar 07, 2023 38.73 38.87 37.89 38.09 4,369,066 -0.99(-2.54%)
Mar 06, 2023 39.48 39.62 38.73 39.08 6,680,201 -0.97(-2.43%)
Mar 03, 2023 38.45 40.28 38.35 40.05 4,444,590 +0.86(+2.19%)
Mar 02, 2023 38.59 39.45 38.43 39.20 3,881,526 +0.62(+1.61%)
Mar 01, 2023 37.33 39.02 37.00 38.57 4,876,851 +1.22(+3.26%)
Feb 28, 2023 38.87 38.91 37.34 37.36 5,429,669 -0.83(-2.17%)
Feb 27, 2023 38.22 38.71 37.77 38.18 4,516,450 +0.01(+0.03%)
Feb 24, 2023 37.69 38.34 37.27 38.17 5,449,127 +0.10(+0.26%)
Feb 23, 2023 38.87 39.16 37.22 38.08 8,086,397 +1.23(+3.33%)
Feb 22, 2023 36.72 37.36 36.09 36.85 5,607,653 -0.19(-0.53%)
Feb 21, 2023 36.99 37.26 36.50 37.04 5,213,988 -0.03(-0.08%)
Feb 17, 2023 38.20 38.20 36.86 37.07 7,101,316 -2.00(-5.11%)
Feb 16, 2023 40.12 40.42 39.05 39.07 4,697,874 -1.14(-2.83%)
Feb 15, 2023 40.92 40.92 39.32 40.21 5,777,529 -1.13(-2.73%)
Feb 14, 2023 40.99 42.10 40.69 41.34 4,848,812 -0.04(-0.09%)
Feb 13, 2023 42.10 42.22 41.28 41.38 4,659,221 -1.02(-2.41%)
Feb 10, 2023 40.76 42.48 40.69 42.40 8,063,210 +2.44(+6.11%)
Feb 09, 2023 41.05 41.34 39.89 39.96 5,526,216 -1.04(-2.54%)
Feb 08, 2023 42.73 42.83 40.72 41.00 5,759,567 -1.53(-3.59%)
Feb 07, 2023 41.19 42.58 40.40 42.52 5,405,863 +1.63(+3.97%)
Feb 06, 2023 41.01 41.48 40.25 40.90 7,725,740 -0.02(-0.05%)
Feb 03, 2023 41.44 42.33 40.79 40.92 5,617,778 -0.31(-0.76%)
Feb 02, 2023 42.01 42.16 40.64 41.23 5,623,874 -1.01(-2.40%)
Feb 01, 2023 42.79 42.87 40.62 42.24 6,769,090 -0.91(-2.10%)
Jan 31, 2023 42.77 43.46 42.14 43.15 4,209,221 +0.17(+0.39%)
Jan 30, 2023 43.77 44.44 42.94 42.98 5,077,185 -1.53(-3.43%)
Jan 27, 2023 44.22 45.73 44.22 44.51 5,417,095 +0.36(+0.82%)
Jan 26, 2023 43.61 44.18 42.49 44.15 4,549,666 +1.24(+2.88%)
Jan 25, 2023 42.70 43.01 41.60 42.91 5,420,841 +0.03(+0.07%)
Jan 24, 2023 43.71 43.77 42.55 42.88 5,170,151 -1.27(-2.87%)
Jan 23, 2023 44.45 44.75 43.87 44.15 3,992,429 +0.26(+0.60%)
Jan 20, 2023 43.66 44.37 42.83 43.89 5,196,776 +0.18(+0.40%)
Jan 19, 2023 42.26 43.88 41.97 43.71 5,848,747 +1.06(+2.50%)
Jan 18, 2023 43.98 44.73 42.61 42.65 5,585,789 -1.05(-2.39%)
Jan 17, 2023 44.47 44.67 43.27 43.69 4,421,080 -0.19(-0.44%)
Jan 13, 2023 43.72 44.04 42.86 43.89 3,604,034 -0.01(-0.02%)
Jan 12, 2023 42.69 44.66 42.58 43.90 5,757,920 +1.48(+3.49%)
Jan 11, 2023 42.35 42.77 41.54 42.42 5,019,358 +0.56(+1.34%)
Jan 10, 2023 41.73 41.98 40.65 41.85 5,332,697 -0.13(-0.30%)
Jan 09, 2023 42.65 43.02 41.91 41.98 5,926,095 +0.46(+1.12%)
Jan 06, 2023 41.18 41.93 40.59 41.52 5,954,364 +1.09(+2.71%)
Jan 05, 2023 40.55 41.05 40.03 40.42 7,248,573 -0.38(-0.93%)
Jan 04, 2023 41.05 41.92 40.50 40.80 9,203,774 -1.42(-3.37%)
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.