Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 37.46 37.72 37.21 37.70 25,320,702 +0.39(+1.04%)
Mar 30, 2023 37.34 37.41 37.19 37.31 13,674,884 +0.12(+0.32%)
Mar 29, 2023 37.10 37.21 36.95 37.19 15,616,979 +0.24(+0.65%)
Mar 28, 2023 37.14 37.23 36.83 36.95 14,649,765 -0.21(-0.57%)
Mar 27, 2023 37.45 37.53 36.93 37.16 21,946,896 -0.16(-0.42%)
Mar 24, 2023 37.04 37.38 36.84 37.32 18,639,630 +0.19(+0.52%)
Mar 23, 2023 37.11 37.42 36.96 37.12 18,356,386 +0.16(+0.42%)
Mar 22, 2023 37.60 37.74 36.95 36.97 16,713,775 -0.60(-1.60%)
Mar 21, 2023 37.75 37.80 37.24 37.57 21,623,966 -0.14(-0.37%)
Mar 20, 2023 37.09 37.75 36.90 37.70 22,539,628 +0.66(+1.77%)
Mar 17, 2023 37.54 37.69 36.94 37.05 62,190,664 -0.25(-0.67%)
Mar 16, 2023 37.01 37.41 36.70 37.30 22,836,148 +0.08(+0.22%)
Mar 15, 2023 36.73 37.45 36.46 37.21 27,588,348 +0.35(+0.95%)
Mar 14, 2023 37.00 37.09 36.51 36.86 26,589,156 +0.04(+0.10%)
Mar 13, 2023 36.27 37.42 36.27 36.83 38,195,316 +0.43(+1.19%)
Mar 10, 2023 36.30 36.89 36.24 36.39 28,496,814 -0.06(-0.18%)
Mar 09, 2023 37.33 37.48 36.32 36.46 20,100,262 -0.61(-1.65%)
Mar 08, 2023 37.25 37.48 36.87 37.07 18,126,640 -0.20(-0.55%)
Mar 07, 2023 37.94 38.00 37.05 37.27 25,114,756 -0.71(-1.87%)
Mar 06, 2023 37.96 38.12 37.71 37.98 21,026,850 -0.04(-0.10%)
Mar 03, 2023 37.80 38.05 37.64 38.02 22,645,398 +0.49(+1.30%)
Mar 02, 2023 37.01 37.68 36.78 37.53 20,710,512 +0.41(+1.10%)
Mar 01, 2023 37.47 37.66 37.08 37.12 22,830,334 -0.36(-0.96%)
Feb 28, 2023 37.42 37.61 37.04 37.48 33,624,040 -0.19(-0.52%)
Feb 27, 2023 38.29 38.55 37.63 37.68 28,528,920 -0.90(-2.32%)
Feb 24, 2023 38.83 38.85 38.35 38.57 18,190,438 -0.51(-1.30%)
Feb 23, 2023 39.07 39.50 39.01 39.08 22,837,496 -0.07(-0.19%)
Feb 22, 2023 39.47 39.62 39.09 39.15 18,815,312 -0.30(-0.75%)
Feb 21, 2023 39.55 39.66 39.38 39.45 18,772,662 -0.47(-1.18%)
Feb 17, 2023 39.63 40.07 39.34 39.92 19,800,312 +0.24(+0.61%)
Feb 16, 2023 39.87 39.89 39.52 39.68 19,294,490 -0.34(-0.85%)
Feb 15, 2023 40.12 40.29 39.83 40.02 20,559,282 -0.37(-0.91%)
Feb 14, 2023 40.73 40.84 40.26 40.39 18,943,062 -0.25(-0.61%)
Feb 13, 2023 40.36 40.66 40.20 40.64 19,346,682 +0.10(+0.25%)
Feb 10, 2023 40.19 40.63 39.97 40.54 20,153,546 +0.50(+1.25%)
Feb 09, 2023 40.76 40.95 39.95 40.04 22,512,160 -0.59(-1.46%)
Feb 08, 2023 40.24 40.74 40.22 40.63 20,947,120 +0.36(+0.89%)
Feb 07, 2023 40.49 40.56 39.96 40.27 24,897,680 -0.16(-0.39%)
Feb 06, 2023 40.83 40.93 40.40 40.43 19,556,128 -0.28(-0.68%)
Feb 03, 2023 40.97 41.01 40.54 40.71 25,697,656 -0.26(-0.63%)
Feb 02, 2023 40.31 41.08 40.19 40.97 38,174,616 +0.34(+0.84%)
Feb 01, 2023 40.56 40.82 40.11 40.62 26,485,400 -0.18(-0.43%)
Jan 31, 2023 39.73 40.91 39.45 40.80 53,763,880 +0.56(+1.40%)
Jan 30, 2023 40.46 40.78 40.09 40.24 26,384,598 -0.22(-0.55%)
Jan 27, 2023 40.85 40.97 40.45 40.46 25,765,190 -0.42(-1.04%)
Jan 26, 2023 40.84 40.93 40.29 40.88 41,684,892 -0.38(-0.92%)
Jan 25, 2023 41.22 41.30 40.82 41.26 22,730,144 +0.33(+0.81%)
Jan 24, 2023 41.12 41.15 40.42 40.93 20,583,076 -0.25(-0.60%)
Jan 23, 2023 41.23 41.49 41.03 41.18 21,179,628 -0.12(-0.29%)
Jan 20, 2023 41.45 41.59 40.95 41.30 27,523,504 +0.14(+0.33%)
Jan 19, 2023 40.94 41.44 40.87 41.16 29,065,998 -0.04(-0.09%)
Jan 18, 2023 41.69 41.98 41.17 41.20 36,950,468 -0.99(-2.34%)
Jan 17, 2023 42.61 42.79 41.85 42.19 32,034,706 -1.62(-3.70%)
Jan 13, 2023 43.49 44.09 43.48 43.81 20,468,248 +0.13(+0.29%)
Jan 12, 2023 43.28 43.69 42.64 43.68 25,483,782 +0.24(+0.55%)
Jan 11, 2023 43.67 43.71 42.90 43.44 25,139,236 -0.16(-0.36%)
Jan 10, 2023 44.26 44.37 43.38 43.60 31,904,600 -0.70(-1.59%)
Jan 09, 2023 45.82 46.01 44.23 44.30 33,654,976 -2.32(-4.97%)
Jan 06, 2023 45.76 47.24 45.37 46.62 32,371,696 +1.15(+2.54%)
Jan 05, 2023 45.53 45.77 44.79 45.46 21,905,476 -0.43(-0.94%)
Jan 04, 2023 46.04 46.35 45.34 45.89 23,816,558 -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.