Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 34.27 34.58 33.92 34.56 6,695,663 +0.65(+1.92%)
Mar 30, 2023 34.98 35.05 33.80 33.90 7,040,352 -0.51(-1.48%)
Mar 29, 2023 34.86 34.97 34.22 34.41 7,680,965 +0.01(+0.03%)
Mar 28, 2023 33.66 34.78 33.54 34.40 5,052,582 +0.50(+1.47%)
Mar 27, 2023 33.51 34.28 33.03 33.90 7,329,082 +0.83(+2.52%)
Mar 24, 2023 31.95 33.23 31.71 33.07 7,264,991 +0.48(+1.47%)
Mar 23, 2023 33.06 33.80 31.96 32.59 8,335,268 -0.33(-0.99%)
Mar 22, 2023 33.58 34.13 32.90 32.92 9,092,221 -0.66(-1.97%)
Mar 21, 2023 32.35 34.01 32.24 33.58 11,303,493 +2.07(+6.57%)
Mar 20, 2023 30.56 31.76 30.39 31.51 6,653,314 +1.09(+3.59%)
Mar 17, 2023 31.33 31.42 30.12 30.42 16,530,183 -1.03(-3.26%)
Mar 16, 2023 29.87 31.50 29.63 31.44 7,903,137 +0.73(+2.37%)
Mar 15, 2023 31.69 32.11 30.15 30.71 12,521,356 -2.66(-7.98%)
Mar 14, 2023 33.12 34.40 32.37 33.38 8,483,758 +0.30(+0.90%)
Mar 13, 2023 33.20 34.28 32.43 33.08 9,506,255 -1.37(-3.98%)
Mar 10, 2023 35.27 35.99 34.26 34.45 6,796,838 -1.02(-2.86%)
Mar 09, 2023 36.94 37.53 35.39 35.47 5,622,360 -1.42(-3.85%)
Mar 08, 2023 37.26 37.94 36.42 36.88 4,931,854 -0.61(-1.64%)
Mar 07, 2023 38.13 38.26 37.30 37.50 4,437,667 -0.98(-2.54%)
Mar 06, 2023 38.87 39.01 38.13 38.48 6,785,090 -0.96(-2.43%)
Mar 03, 2023 37.85 39.65 37.76 39.43 4,514,377 +0.84(+2.19%)
Mar 02, 2023 38.00 38.84 37.83 38.59 3,942,472 +0.61(+1.61%)
Mar 01, 2023 36.75 38.41 36.42 37.98 4,953,425 +1.20(+3.26%)
Feb 28, 2023 38.26 38.31 36.76 36.78 5,514,923 -0.81(-2.17%)
Feb 27, 2023 37.63 38.11 37.18 37.59 4,587,366 +0.01(+0.03%)
Feb 24, 2023 37.10 37.75 36.69 37.58 5,534,687 +0.10(+0.26%)
Feb 23, 2023 38.26 38.55 36.64 37.49 8,213,366 +1.21(+3.33%)
Feb 22, 2023 36.16 36.78 35.53 36.28 5,695,702 -0.19(-0.53%)
Feb 21, 2023 36.41 36.68 35.94 36.47 5,295,855 -0.03(-0.08%)
Feb 17, 2023 37.61 37.61 36.29 36.50 7,212,817 -1.96(-5.11%)
Feb 16, 2023 39.50 39.80 38.44 38.47 4,771,638 -1.12(-2.83%)
Feb 15, 2023 40.29 40.29 38.71 39.59 5,868,245 -1.11(-2.73%)
Feb 14, 2023 40.35 41.45 40.06 40.70 4,924,946 -0.04(-0.09%)
Feb 13, 2023 41.45 41.57 40.64 40.74 4,732,378 -1.01(-2.41%)
Feb 10, 2023 40.13 41.82 40.06 41.74 8,189,814 +2.41(+6.11%)
Feb 09, 2023 40.42 40.70 39.28 39.34 5,612,986 -1.03(-2.54%)
Feb 08, 2023 42.07 42.17 40.09 40.36 5,850,001 -1.50(-3.59%)
Feb 07, 2023 40.55 41.92 39.78 41.87 5,490,744 +1.60(+3.97%)
Feb 06, 2023 40.37 40.84 39.62 40.27 7,847,046 -0.02(-0.05%)
Feb 03, 2023 40.80 41.68 40.16 40.29 5,705,986 -0.31(-0.76%)
Feb 02, 2023 41.36 41.51 40.01 40.59 5,712,177 -1.00(-2.40%)
Feb 01, 2023 42.13 42.20 39.99 41.59 6,875,375 -0.89(-2.10%)
Jan 31, 2023 42.11 42.79 41.48 42.48 4,275,312 +0.16(+0.38%)
Jan 30, 2023 43.09 43.76 42.28 42.32 5,156,905 -1.50(-3.43%)
Jan 27, 2023 43.53 45.02 43.53 43.82 5,502,152 +0.35(+0.82%)
Jan 26, 2023 42.94 43.50 41.83 43.47 4,621,103 +1.22(+2.88%)
Jan 25, 2023 42.04 42.34 40.96 42.25 5,505,956 +0.03(+0.07%)
Jan 24, 2023 43.04 43.09 41.89 42.22 5,251,330 -1.25(-2.87%)
Jan 23, 2023 43.76 44.06 43.19 43.47 4,055,116 +0.26(+0.60%)
Jan 20, 2023 42.99 43.68 42.16 43.21 5,278,373 +0.17(+0.40%)
Jan 19, 2023 41.61 43.20 41.32 43.04 5,940,561 +1.05(+2.50%)
Jan 18, 2023 43.30 44.04 41.95 41.99 5,673,494 -1.03(-2.39%)
Jan 17, 2023 43.78 43.98 42.60 43.02 4,490,497 -0.19(-0.44%)
Jan 13, 2023 43.05 43.36 42.20 43.21 3,660,623 -0.01(-0.02%)
Jan 12, 2023 42.03 43.97 41.92 43.22 5,848,328 +1.46(+3.49%)
Jan 11, 2023 41.69 42.11 40.90 41.76 5,098,169 +0.55(+1.34%)
Jan 10, 2023 41.08 41.33 40.02 41.21 5,416,428 -0.12(-0.30%)
Jan 09, 2023 41.99 42.36 41.26 41.33 6,019,144 +0.46(+1.12%)
Jan 06, 2023 40.54 41.28 39.96 40.87 6,047,856 +1.08(+2.71%)
Jan 05, 2023 39.92 40.42 39.42 39.80 7,362,386 -0.37(-0.93%)
Jan 04, 2023 40.42 41.27 39.87 40.17 9,348,286 -1.40(-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.