Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 41.06 41.22 40.72 40.80 1,921,691 -0.25(-0.60%)
Mar 30, 2023 40.78 41.05 40.73 41.04 1,094,627 +0.36(+0.90%)
Mar 29, 2023 40.65 40.74 40.56 40.68 943,581 +0.22(+0.54%)
Mar 28, 2023 40.40 40.66 40.31 40.46 1,061,365 -0.01(-0.02%)
Mar 27, 2023 40.44 40.54 40.29 40.47 1,203,609 +0.17(+0.43%)
Mar 24, 2023 39.79 40.36 39.79 40.30 1,379,542 +0.28(+0.71%)
Mar 23, 2023 40.09 40.40 39.85 40.01 1,901,019 +0.09(+0.23%)
Mar 22, 2023 40.21 40.44 39.92 39.92 1,707,354 -0.30(-0.75%)
Mar 21, 2023 40.55 40.78 40.08 40.22 1,077,690 -0.26(-0.65%)
Mar 20, 2023 40.08 40.55 40.00 40.49 1,324,540 +0.70(+1.76%)
Mar 17, 2023 39.79 39.90 39.48 39.79 1,468,217 +0.05(+0.14%)
Mar 16, 2023 39.53 39.74 39.07 39.73 1,637,095 +0.19(+0.48%)
Mar 15, 2023 38.83 39.72 38.61 39.54 2,578,866 +0.11(+0.28%)
Mar 14, 2023 39.28 39.52 38.95 39.43 4,916,312 +0.24(+0.62%)
Mar 13, 2023 38.73 39.47 38.53 39.19 2,299,396 +0.48(+1.23%)
Mar 10, 2023 39.00 39.09 38.58 38.71 1,652,736 -0.18(-0.46%)
Mar 09, 2023 39.39 39.56 38.87 38.89 1,138,345 -0.47(-1.18%)
Mar 08, 2023 39.37 39.56 39.21 39.36 1,003,766 -0.08(-0.20%)
Mar 07, 2023 39.84 39.96 39.35 39.44 1,429,246 -0.49(-1.23%)
Mar 06, 2023 39.90 40.13 39.85 39.93 813,488 +0.04(+0.09%)
Mar 03, 2023 39.45 40.00 39.43 39.90 1,295,769 +0.45(+1.14%)
Mar 02, 2023 39.57 39.79 39.28 39.45 907,260 -0.23(-0.59%)
Mar 01, 2023 39.66 39.94 39.55 39.68 921,284 +0.03(+0.07%)
Feb 28, 2023 39.80 39.80 39.53 39.65 1,122,490 -0.22(-0.54%)
Feb 27, 2023 39.95 40.31 39.85 39.87 722,303 +0.04(+0.09%)
Feb 24, 2023 39.88 39.91 39.47 39.83 950,393 -0.42(-1.05%)
Feb 23, 2023 40.39 40.51 39.92 40.26 1,039,917 -0.03(-0.07%)
Feb 22, 2023 40.60 40.68 40.20 40.28 874,244 -0.17(-0.42%)
Feb 21, 2023 40.86 41.07 40.34 40.45 1,010,442 -0.62(-1.51%)
Feb 17, 2023 40.59 41.12 40.51 41.07 1,131,966 +0.46(+1.13%)
Feb 16, 2023 40.60 40.84 40.21 40.61 1,506,185 -0.26(-0.64%)
Feb 15, 2023 40.82 40.89 40.61 40.87 973,467 -0.20(-0.48%)
Feb 14, 2023 41.17 41.32 40.81 41.07 1,039,595 +0.00(+0.00%)
Feb 13, 2023 40.82 41.16 40.82 41.07 871,232 +0.22(+0.53%)
Feb 10, 2023 40.65 40.98 40.46 40.86 1,103,817 +0.47(+1.18%)
Feb 09, 2023 41.03 41.11 40.26 40.38 1,513,554 -0.47(-1.16%)
Feb 08, 2023 40.88 41.02 40.75 40.86 1,124,750 -0.07(-0.18%)
Feb 07, 2023 41.08 41.27 40.79 40.93 1,548,084 -0.28(-0.67%)
Feb 06, 2023 41.14 41.32 40.90 41.20 1,024,761 -0.10(-0.24%)
Feb 03, 2023 40.93 41.40 40.86 41.30 1,593,093 -0.03(-0.07%)
Feb 02, 2023 42.55 42.55 41.20 41.33 1,785,602 -1.33(-3.11%)
Feb 01, 2023 42.26 42.80 42.05 42.66 1,409,530 +0.27(+0.63%)
Jan 31, 2023 42.09 42.40 41.93 42.39 1,534,173 +0.32(+0.77%)
Jan 30, 2023 41.83 42.32 41.81 42.07 1,366,556 +0.11(+0.26%)
Jan 27, 2023 41.86 42.05 41.70 41.96 923,976 -0.07(-0.17%)
Jan 26, 2023 41.81 42.03 41.70 42.03 785,574 +0.39(+0.93%)
Jan 25, 2023 41.48 41.72 41.20 41.64 1,036,580 +0.18(+0.43%)
Jan 24, 2023 41.47 41.86 41.11 41.46 1,301,949 +0.04(+0.11%)
Jan 23, 2023 41.57 41.78 41.20 41.42 1,543,460 -0.43(-1.03%)
Jan 20, 2023 41.39 41.85 41.09 41.85 1,046,442 +0.50(+1.21%)
Jan 19, 2023 41.38 41.63 41.12 41.35 3,153,088 -0.16(-0.39%)
Jan 18, 2023 42.20 42.27 41.42 41.51 1,272,722 -0.61(-1.45%)
Jan 17, 2023 42.04 42.43 41.98 42.12 1,549,297 +0.30(+0.73%)
Jan 13, 2023 41.35 41.92 41.29 41.81 1,351,553 +0.22(+0.52%)
Jan 12, 2023 41.01 41.63 40.77 41.60 1,648,727 +0.77(+1.89%)
Jan 11, 2023 41.12 41.27 40.56 40.83 1,235,244 -0.19(-0.46%)
Jan 10, 2023 41.12 41.12 40.77 41.02 856,701 -0.06(-0.15%)
Jan 09, 2023 41.20 41.46 40.92 41.08 1,303,569 +0.00(+0.00%)
Jan 06, 2023 40.48 41.10 40.30 41.08 1,454,999 +0.96(+2.39%)
Jan 05, 2023 40.14 40.18 39.80 40.12 1,248,556 -0.14(-0.36%)
Jan 04, 2023 39.92 40.40 39.68 40.26 1,770,047 +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.