Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 41.08 41.25 40.74 40.82 1,920,680 -0.25(-0.60%)
Mar 30, 2023 40.80 41.07 40.75 41.06 1,094,051 +0.36(+0.90%)
Mar 29, 2023 40.67 40.76 40.58 40.70 943,084 +0.22(+0.54%)
Mar 28, 2023 40.43 40.68 40.33 40.48 1,060,807 -0.01(-0.02%)
Mar 27, 2023 40.46 40.56 40.31 40.49 1,202,976 +0.17(+0.43%)
Mar 24, 2023 39.81 40.38 39.81 40.32 1,378,816 +0.28(+0.71%)
Mar 23, 2023 40.12 40.43 39.87 40.03 1,900,019 +0.09(+0.23%)
Mar 22, 2023 40.23 40.46 39.94 39.94 1,706,456 -0.30(-0.75%)
Mar 21, 2023 40.57 40.80 40.10 40.24 1,077,123 -0.26(-0.65%)
Mar 20, 2023 40.10 40.57 40.02 40.51 1,323,843 +0.70(+1.76%)
Mar 17, 2023 39.81 39.92 39.50 39.81 1,467,445 +0.05(+0.14%)
Mar 16, 2023 39.55 39.76 39.09 39.75 1,636,234 +0.19(+0.48%)
Mar 15, 2023 38.85 39.74 38.63 39.56 2,577,510 +0.11(+0.28%)
Mar 14, 2023 39.30 39.54 38.97 39.45 4,913,725 +0.24(+0.62%)
Mar 13, 2023 38.75 39.49 38.55 39.21 2,298,186 +0.48(+1.23%)
Mar 10, 2023 39.02 39.11 38.60 38.73 1,651,867 -0.18(-0.46%)
Mar 09, 2023 39.41 39.58 38.89 38.91 1,137,746 -0.47(-1.18%)
Mar 08, 2023 39.39 39.59 39.23 39.38 1,003,238 -0.08(-0.20%)
Mar 07, 2023 39.86 39.98 39.37 39.46 1,428,493 -0.49(-1.23%)
Mar 06, 2023 39.92 40.16 39.87 39.95 813,060 +0.04(+0.09%)
Mar 03, 2023 39.47 40.02 39.45 39.92 1,295,087 +0.45(+1.14%)
Mar 02, 2023 39.59 39.81 39.30 39.47 906,782 -0.23(-0.59%)
Mar 01, 2023 39.68 39.96 39.57 39.70 920,799 +0.03(+0.07%)
Feb 28, 2023 39.82 39.82 39.56 39.68 1,121,899 -0.22(-0.54%)
Feb 27, 2023 39.97 40.33 39.87 39.89 721,923 +0.04(+0.09%)
Feb 24, 2023 39.90 39.93 39.49 39.85 949,893 -0.42(-1.05%)
Feb 23, 2023 40.41 40.54 39.94 40.28 1,039,370 -0.03(-0.07%)
Feb 22, 2023 40.63 40.70 40.22 40.30 873,784 -0.17(-0.42%)
Feb 21, 2023 40.89 41.09 40.36 40.47 1,009,911 -0.62(-1.51%)
Feb 17, 2023 40.61 41.14 40.53 41.09 1,131,370 +0.46(+1.13%)
Feb 16, 2023 40.63 40.86 40.23 40.63 1,505,392 -0.26(-0.64%)
Feb 15, 2023 40.84 40.91 40.63 40.89 972,955 -0.20(-0.48%)
Feb 14, 2023 41.19 41.34 40.83 41.09 1,039,048 +0.00(+0.00%)
Feb 13, 2023 40.84 41.19 40.84 41.09 870,774 +0.22(+0.53%)
Feb 10, 2023 40.67 41.00 40.48 40.88 1,103,237 +0.48(+1.18%)
Feb 09, 2023 41.05 41.13 40.28 40.40 1,512,758 -0.48(-1.16%)
Feb 08, 2023 40.90 41.04 40.78 40.88 1,124,158 -0.07(-0.18%)
Feb 07, 2023 41.10 41.29 40.81 40.95 1,547,269 -0.28(-0.67%)
Feb 06, 2023 41.16 41.34 40.92 41.23 1,024,222 -0.10(-0.24%)
Feb 03, 2023 40.95 41.42 40.89 41.33 1,592,255 -0.03(-0.07%)
Feb 02, 2023 42.57 42.57 41.22 41.35 1,784,662 -1.33(-3.11%)
Feb 01, 2023 42.28 42.83 42.07 42.68 1,408,788 +0.27(+0.63%)
Jan 31, 2023 42.11 42.42 41.95 42.41 1,533,366 +0.32(+0.77%)
Jan 30, 2023 41.85 42.34 41.84 42.09 1,365,837 +0.11(+0.26%)
Jan 27, 2023 41.88 42.07 41.72 41.98 923,489 -0.07(-0.17%)
Jan 26, 2023 41.84 42.06 41.72 42.05 785,161 +0.39(+0.93%)
Jan 25, 2023 41.50 41.75 41.22 41.67 1,036,034 +0.18(+0.43%)
Jan 24, 2023 41.50 41.88 41.13 41.49 1,301,263 +0.04(+0.11%)
Jan 23, 2023 41.59 41.80 41.23 41.44 1,542,648 -0.43(-1.03%)
Jan 20, 2023 41.41 41.87 41.11 41.87 1,045,891 +0.50(+1.21%)
Jan 19, 2023 41.41 41.65 41.15 41.37 3,151,429 -0.16(-0.39%)
Jan 18, 2023 42.22 42.29 41.44 41.53 1,272,053 -0.61(-1.45%)
Jan 17, 2023 42.06 42.45 42.00 42.14 1,548,482 +0.30(+0.73%)
Jan 13, 2023 41.37 41.94 41.31 41.84 1,350,842 +0.22(+0.52%)
Jan 12, 2023 41.03 41.65 40.80 41.62 1,647,859 +0.77(+1.89%)
Jan 11, 2023 41.15 41.29 40.58 40.85 1,234,594 -0.19(-0.46%)
Jan 10, 2023 41.14 41.14 40.79 41.04 856,250 -0.06(-0.15%)
Jan 09, 2023 41.22 41.48 40.94 41.10 1,302,883 +0.00(+0.00%)
Jan 06, 2023 40.50 41.12 40.32 41.10 1,454,233 +0.96(+2.39%)
Jan 05, 2023 40.16 40.20 39.82 40.14 1,247,899 -0.14(-0.36%)
Jan 04, 2023 39.94 40.42 39.70 40.29 1,769,116 +0.78(+1.97%)
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.