Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2023 36.52 37.11 36.24 36.88 9,415,074 +1.00(+2.79%)
Mar 24, 2023 35.63 36.02 35.17 35.88 11,143,013 -0.60(-1.64%)
Mar 23, 2023 36.99 37.26 36.20 36.48 9,883,755 -0.34(-0.92%)
Mar 22, 2023 36.87 37.45 36.80 36.82 8,746,677 -0.20(-0.54%)
Mar 21, 2023 37.10 37.27 36.59 37.02 9,469,676 +1.22(+3.41%)
Mar 20, 2023 35.72 36.16 35.52 35.80 10,671,678 +0.63(+1.79%)
Mar 17, 2023 35.52 35.69 34.78 35.17 11,139,332 -0.45(-1.26%)
Mar 16, 2023 34.40 35.67 34.14 35.62 16,105,422 -0.23(-0.64%)
Mar 15, 2023 36.07 36.44 34.99 35.85 18,692,572 -2.40(-6.27%)
Mar 14, 2023 38.05 38.90 37.84 38.25 8,747,544 +0.24(+0.63%)
Mar 13, 2023 37.49 38.61 37.37 38.01 13,376,585 -1.00(-2.56%)
Mar 10, 2023 39.50 39.86 38.91 39.01 7,628,370 -0.33(-0.84%)
Mar 09, 2023 39.74 40.05 39.24 39.34 5,999,280 -0.32(-0.81%)
Mar 08, 2023 39.74 40.11 39.34 39.66 6,250,197 -0.14(-0.35%)
Mar 07, 2023 40.11 40.18 39.58 39.80 6,980,632 -0.62(-1.53%)
Mar 06, 2023 40.23 40.55 40.10 40.42 7,708,898 +0.20(+0.50%)
Mar 03, 2023 39.28 40.30 39.27 40.22 6,833,079 -0.04(-0.10%)
Mar 02, 2023 39.90 40.39 39.81 40.26 5,961,810 +0.33(+0.83%)
Mar 01, 2023 39.76 40.05 39.64 39.93 6,030,597 +0.33(+0.83%)
Feb 28, 2023 40.48 40.53 39.58 39.60 8,505,768 -0.62(-1.54%)
Feb 27, 2023 40.08 40.45 39.88 40.22 8,711,750 +0.52(+1.31%)
Feb 24, 2023 39.46 39.71 39.20 39.70 6,980,894 +0.02(+0.05%)
Feb 23, 2023 39.71 39.81 39.29 39.68 9,004,735 +0.75(+1.93%)
Feb 22, 2023 39.54 39.54 38.73 38.93 10,399,002 -0.84(-2.11%)
Feb 21, 2023 39.94 40.21 39.75 39.77 8,578,457 -0.25(-0.62%)
Feb 17, 2023 40.28 40.41 39.96 40.02 15,846,174 -0.93(-2.27%)
Feb 16, 2023 40.37 41.25 40.34 40.95 15,843,595 +0.47(+1.15%)
Feb 15, 2023 40.17 40.49 39.88 40.48 13,833,149 -0.14(-0.34%)
Feb 14, 2023 40.15 40.98 40.08 40.62 9,061,316 +0.41(+1.01%)
Feb 13, 2023 40.01 40.29 39.82 40.22 8,739,419 -0.04(-0.10%)
Feb 10, 2023 40.15 40.45 39.93 40.26 20,100,016 +1.09(+2.78%)
Feb 09, 2023 38.98 39.67 38.81 39.17 20,449,724 +0.89(+2.33%)
Feb 08, 2023 37.76 38.61 37.63 38.27 19,140,356 +0.89(+2.38%)
Feb 07, 2023 35.92 37.56 35.84 37.38 25,457,060 +2.88(+8.35%)
Feb 06, 2023 34.61 34.72 33.95 34.50 14,348,422 -0.31(-0.88%)
Feb 03, 2023 34.95 35.42 34.63 34.81 10,528,826 -0.05(-0.14%)
Feb 02, 2023 35.96 35.99 34.51 34.86 16,937,682 -1.23(-3.40%)
Feb 01, 2023 36.16 36.33 35.54 36.09 10,734,565 +0.21(+0.58%)
Jan 31, 2023 35.50 35.89 35.29 35.88 8,098,968 +0.06(+0.17%)
Jan 30, 2023 36.19 36.23 35.80 35.82 6,789,498 -0.15(-0.41%)
Jan 27, 2023 36.07 36.24 35.79 35.97 8,528,231 +0.07(+0.19%)
Jan 26, 2023 35.36 36.00 35.23 35.90 12,299,281 +1.00(+2.87%)
Jan 25, 2023 34.66 34.94 34.42 34.90 8,120,058 -0.05(-0.14%)
Jan 24, 2023 34.78 34.99 34.47 34.95 6,639,654 -0.29(-0.82%)
Jan 23, 2023 35.16 35.45 35.04 35.23 6,204,327 +0.08(+0.23%)
Jan 20, 2023 34.98 35.16 34.86 35.16 11,876,038 -0.04(-0.11%)
Jan 19, 2023 34.82 35.37 34.77 35.20 8,415,613 +0.20(+0.57%)
Jan 18, 2023 35.83 35.88 34.99 35.00 8,771,133 -0.35(-0.98%)
Jan 17, 2023 35.22 35.53 35.18 35.34 6,772,564 +0.13(+0.37%)
Jan 13, 2023 35.06 35.22 34.91 35.22 7,306,117 +0.25(+0.71%)
Jan 12, 2023 34.79 35.28 34.55 34.97 9,022,235 +0.27(+0.77%)
Jan 11, 2023 34.57 34.71 34.32 34.70 7,142,564 +0.19(+0.55%)
Jan 10, 2023 34.47 34.59 34.18 34.51 6,572,048 +0.08(+0.23%)
Jan 09, 2023 34.80 34.91 34.26 34.43 7,906,755 +0.31(+0.90%)
Jan 06, 2023 33.86 34.26 33.69 34.13 6,922,604 +0.55(+1.65%)
Jan 05, 2023 33.25 33.66 33.23 33.57 6,498,885 +0.12(+0.36%)
Jan 04, 2023 33.47 33.73 33.21 33.45 7,565,325 -0.53(-1.57%)
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.