Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 39.33 39.58 38.95 39.33 470,724 +0.16(+0.40%)
Mar 30, 2023 39.20 39.47 38.78 39.17 363,944 +0.14(+0.36%)
Mar 29, 2023 38.69 39.07 38.66 39.03 455,912 +0.53(+1.37%)
Mar 28, 2023 38.37 38.80 38.37 38.50 386,043 -0.02(-0.05%)
Mar 27, 2023 38.21 38.83 38.21 38.52 458,372 +0.42(+1.09%)
Mar 24, 2023 36.82 38.13 36.74 38.10 462,308 +1.27(+3.45%)
Mar 23, 2023 37.24 37.62 36.82 36.83 676,939 -0.58(-1.56%)
Mar 22, 2023 38.01 38.26 37.37 37.42 640,139 -0.55(-1.44%)
Mar 21, 2023 39.18 39.27 37.28 37.96 713,959 -1.11(-2.84%)
Mar 20, 2023 38.64 39.27 38.43 39.08 730,470 +0.61(+1.59%)
Mar 17, 2023 38.45 38.73 38.15 38.46 1,504,633 -0.18(-0.46%)
Mar 16, 2023 38.08 38.99 38.08 38.64 637,625 +0.31(+0.82%)
Mar 15, 2023 38.00 38.70 37.77 38.32 1,055,371 +0.06(+0.15%)
Mar 14, 2023 38.21 38.95 37.94 38.27 626,311 +0.69(+1.82%)
Mar 13, 2023 37.14 38.51 37.14 37.58 806,502 +0.23(+0.62%)
Mar 10, 2023 37.94 37.97 37.05 37.35 537,781 -0.72(-1.90%)
Mar 09, 2023 38.40 38.45 37.96 38.07 441,501 -0.21(-0.56%)
Mar 08, 2023 37.92 38.30 37.66 38.29 525,042 +0.40(+1.05%)
Mar 07, 2023 38.31 38.51 37.74 37.89 526,418 -0.39(-1.02%)
Mar 06, 2023 38.50 38.57 38.00 38.28 684,151 -0.19(-0.51%)
Mar 03, 2023 38.45 38.52 37.79 38.47 531,548 +0.26(+0.68%)
Mar 02, 2023 37.63 38.41 37.37 38.21 553,036 +0.61(+1.63%)
Mar 01, 2023 37.90 37.94 36.94 37.60 600,868 -0.49(-1.29%)
Feb 28, 2023 38.19 39.09 38.09 38.09 1,102,252 -0.23(-0.60%)
Feb 27, 2023 38.59 39.03 38.31 38.32 603,743 -0.06(-0.14%)
Feb 24, 2023 38.29 38.51 38.01 38.38 574,739 -0.24(-0.62%)
Feb 23, 2023 38.65 38.91 38.37 38.62 907,730 -0.07(-0.19%)
Feb 22, 2023 38.59 39.66 38.48 38.70 1,991,629 +1.01(+2.68%)
Feb 21, 2023 37.54 37.89 37.44 37.69 990,034 -0.07(-0.20%)
Feb 17, 2023 37.33 37.92 37.06 37.76 638,762 +0.77(+2.08%)
Feb 16, 2023 36.12 37.34 36.10 36.99 758,369 +0.48(+1.32%)
Feb 15, 2023 36.28 36.63 36.12 36.51 544,400 -0.07(-0.20%)
Feb 14, 2023 36.99 37.19 36.23 36.58 791,716 -0.33(-0.89%)
Feb 13, 2023 36.62 37.17 36.62 36.91 588,603 +0.31(+0.85%)
Feb 10, 2023 36.08 36.83 36.08 36.60 789,396 +0.50(+1.40%)
Feb 09, 2023 36.71 36.96 35.97 36.10 1,071,688 -1.08(-2.91%)
Feb 08, 2023 37.97 38.05 37.10 37.18 622,389 -1.33(-3.45%)
Feb 07, 2023 37.92 38.51 37.78 38.51 679,827 +0.47(+1.23%)
Feb 06, 2023 38.01 38.43 37.92 38.04 1,010,200 +0.09(+0.24%)
Feb 03, 2023 38.30 38.30 37.11 37.95 864,143 -0.49(-1.29%)
Feb 02, 2023 37.68 38.72 37.62 38.44 1,122,785 +0.81(+2.14%)
Feb 01, 2023 36.44 37.97 36.30 37.64 2,103,151 +1.10(+3.01%)
Jan 31, 2023 36.34 36.54 35.79 36.54 13,354,304 +0.38(+1.06%)
Jan 30, 2023 36.49 36.96 36.08 36.15 1,396,915 -0.46(-1.25%)
Jan 27, 2023 37.17 37.18 36.56 36.61 1,162,703 -0.57(-1.53%)
Jan 26, 2023 37.20 37.46 36.82 37.18 1,811,368 -0.19(-0.51%)
Jan 25, 2023 38.11 38.35 37.19 37.37 2,141,425 -0.89(-2.32%)
Jan 24, 2023 38.04 38.73 37.68 38.26 1,047,972 +0.53(+1.41%)
Jan 23, 2023 37.86 37.99 37.37 37.73 808,233 -0.19(-0.51%)
Jan 20, 2023 37.60 37.92 37.31 37.92 961,540 +0.34(+0.90%)
Jan 19, 2023 38.08 38.11 37.27 37.58 908,402 -0.41(-1.08%)
Jan 18, 2023 38.88 38.93 37.77 37.99 667,373 -0.83(-2.15%)
Jan 17, 2023 38.81 38.81 38.43 38.83 722,096 -0.44(-1.12%)
Jan 13, 2023 39.05 39.41 38.83 39.27 579,518 +0.04(+0.09%)
Jan 12, 2023 38.85 39.48 38.34 39.23 1,075,609 +0.38(+0.97%)
Jan 11, 2023 38.77 39.18 38.56 38.85 898,449 +0.16(+0.40%)
Jan 10, 2023 39.38 39.39 38.50 38.70 1,257,330 -0.77(-1.95%)
Jan 09, 2023 39.97 40.08 39.30 39.47 1,232,797 -0.40(-1.01%)
Jan 06, 2023 40.47 40.70 39.04 39.87 1,565,156 -0.40(-1.00%)
Jan 05, 2023 41.22 41.22 40.21 40.27 1,058,418 -1.03(-2.48%)
Jan 04, 2023 41.01 41.47 40.86 41.30 1,084,734 +0.28(+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.