Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 40.31 40.58 39.93 40.31 459,220 +0.16(+0.40%)
Mar 30, 2023 40.19 40.46 39.75 40.15 355,050 +0.14(+0.36%)
Mar 29, 2023 39.66 40.04 39.63 40.01 444,770 +0.54(+1.37%)
Mar 28, 2023 39.33 39.77 39.33 39.47 376,608 -0.02(-0.05%)
Mar 27, 2023 39.17 39.80 39.17 39.48 447,170 +0.43(+1.09%)
Mar 24, 2023 37.75 39.09 37.66 39.06 451,009 +1.30(+3.45%)
Mar 23, 2023 38.17 38.56 37.75 37.76 660,395 -0.60(-1.56%)
Mar 22, 2023 38.96 39.22 38.31 38.35 624,494 -0.56(-1.44%)
Mar 21, 2023 40.16 40.25 38.21 38.91 696,510 -1.14(-2.85%)
Mar 20, 2023 39.61 40.25 39.39 40.05 712,618 +0.63(+1.59%)
Mar 17, 2023 39.41 39.70 39.10 39.43 1,467,860 -0.18(-0.46%)
Mar 16, 2023 39.04 39.96 39.04 39.61 622,041 +0.32(+0.82%)
Mar 15, 2023 38.95 39.67 38.72 39.28 1,029,578 +0.06(+0.15%)
Mar 14, 2023 39.17 39.92 38.89 39.23 611,004 +0.70(+1.82%)
Mar 13, 2023 38.07 39.47 38.07 38.53 786,791 +0.24(+0.62%)
Mar 10, 2023 38.89 38.92 37.97 38.29 524,638 -0.74(-1.90%)
Mar 09, 2023 39.36 39.42 38.91 39.03 430,711 -0.22(-0.56%)
Mar 08, 2023 38.87 39.26 38.60 39.25 512,210 +0.41(+1.05%)
Mar 07, 2023 39.27 39.47 38.69 38.84 513,552 -0.40(-1.02%)
Mar 06, 2023 39.47 39.53 38.95 39.24 667,430 -0.20(-0.51%)
Mar 03, 2023 39.41 39.48 38.73 39.44 518,557 +0.27(+0.68%)
Mar 02, 2023 38.57 39.37 38.31 39.17 539,520 +0.63(+1.63%)
Mar 01, 2023 38.85 38.90 37.86 38.54 586,183 -0.50(-1.29%)
Feb 28, 2023 39.14 40.07 39.05 39.05 1,075,313 -0.24(-0.60%)
Feb 27, 2023 39.56 40.01 39.27 39.28 588,988 -0.06(-0.14%)
Feb 24, 2023 39.25 39.47 38.96 39.34 560,692 -0.25(-0.62%)
Feb 23, 2023 39.62 39.88 39.33 39.59 885,546 -0.08(-0.19%)
Feb 22, 2023 39.56 40.65 39.45 39.66 1,942,954 +1.04(+2.68%)
Feb 21, 2023 38.48 38.84 38.37 38.63 965,837 -0.08(-0.20%)
Feb 17, 2023 38.27 38.87 37.98 38.71 623,150 +0.79(+2.08%)
Feb 16, 2023 37.02 38.28 37.01 37.92 739,834 +0.49(+1.32%)
Feb 15, 2023 37.19 37.55 37.03 37.42 531,095 -0.08(-0.20%)
Feb 14, 2023 37.92 38.12 37.14 37.50 772,366 -0.34(-0.89%)
Feb 13, 2023 37.54 38.10 37.54 37.84 574,217 +0.32(+0.85%)
Feb 10, 2023 36.98 37.75 36.98 37.52 770,103 +0.52(+1.40%)
Feb 09, 2023 37.63 37.88 36.87 37.00 1,045,496 -1.11(-2.91%)
Feb 08, 2023 38.92 39.00 38.03 38.11 607,178 -1.36(-3.45%)
Feb 07, 2023 38.87 39.47 38.73 39.47 663,212 +0.48(+1.23%)
Feb 06, 2023 38.96 39.39 38.87 38.99 985,511 +0.09(+0.24%)
Feb 03, 2023 39.26 39.26 38.04 38.90 843,024 -0.51(-1.29%)
Feb 02, 2023 38.63 39.69 38.56 39.40 1,095,344 +0.83(+2.14%)
Feb 01, 2023 37.36 38.92 37.21 38.58 2,051,750 +1.13(+3.01%)
Jan 31, 2023 37.25 37.45 36.69 37.45 13,027,927 +0.39(+1.06%)
Jan 30, 2023 37.40 37.88 36.98 37.06 1,362,774 -0.47(-1.25%)
Jan 27, 2023 38.10 38.11 37.48 37.53 1,134,287 -0.58(-1.53%)
Jan 26, 2023 38.13 38.40 37.74 38.11 1,767,099 -0.20(-0.51%)
Jan 25, 2023 39.07 39.31 38.12 38.31 2,089,089 -0.91(-2.32%)
Jan 24, 2023 38.99 39.70 38.62 39.22 1,022,360 +0.54(+1.41%)
Jan 23, 2023 38.81 38.94 38.30 38.67 788,480 -0.20(-0.51%)
Jan 20, 2023 38.54 38.87 38.25 38.87 938,041 +0.35(+0.90%)
Jan 19, 2023 39.04 39.07 38.21 38.52 886,201 -0.42(-1.08%)
Jan 18, 2023 39.85 39.90 38.72 38.94 651,062 -0.85(-2.15%)
Jan 17, 2023 39.78 39.78 39.39 39.80 704,448 -0.45(-1.12%)
Jan 13, 2023 40.02 40.40 39.80 40.25 565,354 +0.04(+0.09%)
Jan 12, 2023 39.83 40.46 39.30 40.21 1,049,322 +0.38(+0.97%)
Jan 11, 2023 39.74 40.16 39.53 39.83 876,491 +0.16(+0.40%)
Jan 10, 2023 40.37 40.38 39.46 39.67 1,226,601 -0.79(-1.95%)
Jan 09, 2023 40.97 41.08 40.29 40.46 1,202,667 -0.41(-1.01%)
Jan 06, 2023 41.49 41.72 40.01 40.87 1,526,904 -0.41(-1.00%)
Jan 05, 2023 42.25 42.25 41.22 41.28 1,032,550 -1.05(-2.48%)
Jan 04, 2023 42.04 42.51 41.88 42.33 1,058,224 +0.29(+0.69%)
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.