Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 36.00 36.48 35.25 36.23 35,703,120 -0.38(-1.04%)
Mar 23, 2023 37.49 37.64 36.51 36.61 30,336,870 -0.59(-1.59%)
Mar 22, 2023 38.71 38.70 37.19 37.20 22,986,422 -1.28(-3.33%)
Mar 21, 2023 38.60 38.96 38.36 38.48 34,664,776 +1.00(+2.67%)
Mar 20, 2023 38.12 38.45 37.45 37.48 34,320,884 -0.28(-0.74%)
Mar 17, 2023 38.76 38.76 37.53 37.76 47,403,824 -1.54(-3.92%)
Mar 16, 2023 38.63 40.05 38.15 39.30 40,412,132 +0.45(+1.16%)
Mar 15, 2023 38.30 38.98 38.08 38.85 47,316,876 -1.32(-3.29%)
Mar 14, 2023 41.50 41.60 39.37 40.17 52,890,228 +1.76(+4.58%)
Mar 13, 2023 39.80 40.55 38.21 38.41 80,792,136 -2.95(-7.13%)
Mar 10, 2023 40.58 42.36 39.73 41.36 55,435,436 +0.23(+0.56%)
Mar 09, 2023 43.44 43.53 40.83 41.13 33,547,124 -2.71(-6.18%)
Mar 08, 2023 44.26 44.56 43.60 43.84 14,843,661 -0.61(-1.37%)
Mar 07, 2023 46.19 46.27 44.12 44.45 24,052,860 -2.18(-4.68%)
Mar 06, 2023 46.88 47.18 46.51 46.63 14,229,407 -0.22(-0.47%)
Mar 03, 2023 46.02 46.98 45.91 46.85 14,947,180 +1.05(+2.29%)
Mar 02, 2023 46.46 46.62 45.38 45.80 19,115,012 -0.88(-1.89%)
Mar 01, 2023 46.50 46.92 46.25 46.68 13,380,450 -0.09(-0.19%)
Feb 28, 2023 46.67 47.03 46.53 46.77 18,626,128 -0.01(-0.02%)
Feb 27, 2023 46.94 47.43 46.72 46.78 15,468,218 +0.16(+0.34%)
Feb 24, 2023 45.84 46.76 45.70 46.62 16,040,804 +0.37(+0.80%)
Feb 23, 2023 46.12 46.44 45.78 46.25 14,783,057 +0.24(+0.52%)
Feb 22, 2023 45.95 46.23 45.69 46.01 13,394,045 -0.23(-0.50%)
Feb 21, 2023 47.07 47.07 45.97 46.24 13,650,373 -1.25(-2.63%)
Feb 17, 2023 47.08 47.57 47.02 47.49 13,463,813 +0.27(+0.57%)
Feb 16, 2023 47.60 47.81 47.19 47.22 12,630,633 -0.75(-1.56%)
Feb 15, 2023 47.92 48.26 47.70 47.97 12,854,203 -0.53(-1.09%)
Feb 14, 2023 47.93 48.84 47.75 48.50 16,843,536 +0.37(+0.77%)
Feb 13, 2023 47.34 48.15 47.12 48.13 16,451,306 +0.62(+1.30%)
Feb 10, 2023 47.40 47.70 46.98 47.51 18,929,098 -0.06(-0.13%)
Feb 09, 2023 48.47 48.62 47.49 47.57 17,356,252 -0.68(-1.41%)
Feb 08, 2023 47.70 48.61 47.61 48.25 18,070,030 +0.12(+0.25%)
Feb 07, 2023 47.44 48.41 47.35 48.13 21,775,084 +0.45(+0.94%)
Feb 06, 2023 47.26 47.76 47.15 47.68 15,944,833 +0.10(+0.21%)
Feb 03, 2023 46.99 48.04 46.95 47.58 17,346,900 +0.35(+0.74%)
Feb 02, 2023 47.31 47.56 46.43 47.23 19,055,958 +0.20(+0.43%)
Feb 01, 2023 46.36 47.50 46.18 47.03 22,006,362 +0.46(+0.98%)
Jan 31, 2023 46.03 46.58 45.77 46.57 22,982,406 +0.58(+1.25%)
Jan 30, 2023 45.62 46.35 45.52 46.00 19,549,700 +0.17(+0.37%)
Jan 27, 2023 45.52 46.07 45.52 45.83 18,277,664 +0.31(+0.68%)
Jan 26, 2023 45.24 45.61 44.87 45.52 16,830,328 +0.47(+1.04%)
Jan 25, 2023 43.77 45.13 43.75 45.05 17,383,038 +0.88(+2.00%)
Jan 24, 2023 37.86 44.91 37.86 44.17 13,779,413 -0.58(-1.29%)
Jan 23, 2023 43.66 44.89 43.59 44.74 19,814,216 +1.10(+2.53%)
Jan 20, 2023 42.81 43.66 42.49 43.64 23,511,274 +0.96(+2.26%)
Jan 19, 2023 42.64 42.93 42.25 42.68 18,679,478 -0.43(-0.99%)
Jan 18, 2023 43.68 44.33 43.02 43.10 20,399,586 -0.74(-1.68%)
Jan 17, 2023 43.56 44.09 42.91 43.84 25,631,800 -0.10(-0.23%)
Jan 13, 2023 41.12 44.08 40.20 43.94 41,915,432 +1.38(+3.25%)
Jan 12, 2023 42.78 43.27 42.53 42.56 21,049,184 +0.09(+0.21%)
Jan 11, 2023 42.11 42.55 41.75 42.47 18,385,460 +0.38(+0.90%)
Jan 10, 2023 42.40 42.61 41.75 42.09 18,486,968 -0.03(-0.07%)
Jan 09, 2023 42.85 42.86 41.89 42.12 21,359,608 -0.41(-0.96%)
Jan 06, 2023 42.32 42.73 41.84 42.53 15,344,289 +0.38(+0.90%)
Jan 05, 2023 42.31 42.36 41.66 42.15 12,458,668 -0.23(-0.54%)
Jan 04, 2023 41.99 42.79 41.96 42.38 19,061,122 +0.85(+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.