Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 38.17 38.25 37.88 38.08 3,176,506 +0.25(+0.66%)
Mar 29, 2023 37.15 37.85 37.12 37.83 4,070,298 +1.10(+2.99%)
Mar 28, 2023 36.75 37.05 36.63 36.73 4,916,660 -0.09(-0.24%)
Mar 27, 2023 36.99 37.00 36.60 36.82 2,328,106 +0.09(+0.25%)
Mar 24, 2023 36.07 36.76 35.82 36.73 3,281,644 +0.28(+0.77%)
Mar 23, 2023 36.75 37.11 36.27 36.45 4,219,463 -0.16(-0.44%)
Mar 22, 2023 37.24 37.50 36.57 36.61 4,797,762 -0.47(-1.27%)
Mar 21, 2023 37.38 37.61 36.95 37.08 3,545,973 -0.07(-0.19%)
Mar 20, 2023 36.55 37.36 36.54 37.15 4,530,079 +0.59(+1.61%)
Mar 17, 2023 36.93 37.00 36.31 36.56 4,391,393 -0.46(-1.24%)
Mar 16, 2023 36.29 37.02 36.16 37.02 5,294,539 +0.43(+1.18%)
Mar 15, 2023 37.53 37.53 36.10 36.59 7,604,520 -1.66(-4.34%)
Mar 14, 2023 38.39 38.81 37.88 38.25 3,486,434 +0.02(+0.05%)
Mar 13, 2023 37.52 38.42 37.42 38.23 7,196,555 +0.39(+1.03%)
Mar 10, 2023 38.17 38.31 37.60 37.84 3,853,809 -0.15(-0.39%)
Mar 09, 2023 38.50 38.89 37.92 37.99 4,132,580 -0.40(-1.04%)
Mar 08, 2023 38.26 38.60 38.17 38.39 2,870,069 +0.06(+0.16%)
Mar 07, 2023 38.86 38.86 38.05 38.33 5,539,610 -0.49(-1.26%)
Mar 06, 2023 38.90 38.95 38.65 38.82 2,930,562 -0.04(-0.10%)
Mar 03, 2023 38.61 38.97 38.57 38.86 3,126,080 +0.20(+0.52%)
Mar 02, 2023 38.10 38.71 37.87 38.66 3,546,068 +0.65(+1.71%)
Mar 01, 2023 37.61 38.17 37.55 38.01 4,163,020 +0.49(+1.31%)
Feb 28, 2023 38.05 38.09 37.51 37.52 3,945,618 -0.50(-1.32%)
Feb 27, 2023 38.06 38.48 37.95 38.02 3,030,779 +0.20(+0.53%)
Feb 24, 2023 37.50 37.84 37.39 37.82 3,461,106 -0.03(-0.08%)
Feb 23, 2023 38.31 38.33 37.60 37.85 5,627,909 +0.05(+0.13%)
Feb 22, 2023 38.03 38.46 37.53 37.80 6,886,029 -0.28(-0.74%)
Feb 21, 2023 38.51 38.73 38.02 38.08 2,912,587 -0.82(-2.11%)
Feb 17, 2023 38.84 39.07 38.49 38.90 3,549,038 -0.26(-0.66%)
Feb 16, 2023 39.00 39.51 38.82 39.16 3,681,821 -0.35(-0.89%)
Feb 15, 2023 39.37 39.61 39.20 39.51 4,033,692 -0.26(-0.65%)
Feb 14, 2023 40.04 40.11 39.46 39.77 4,916,406 -0.47(-1.16%)
Feb 13, 2023 39.92 40.26 39.80 40.24 6,769,608 +0.30(+0.76%)
Feb 10, 2023 38.95 39.99 38.85 39.93 3,756,414 +1.26(+3.26%)
Feb 09, 2023 38.98 39.32 38.57 38.67 3,665,597 -0.23(-0.58%)
Feb 08, 2023 39.76 39.82 38.73 38.90 5,252,035 -1.19(-2.97%)
Feb 07, 2023 39.80 40.32 39.65 40.09 2,721,508 +0.26(+0.64%)
Feb 06, 2023 39.87 40.10 39.49 39.84 2,653,411 -0.08(-0.20%)
Feb 03, 2023 39.75 40.11 39.63 39.91 3,161,493 -0.02(-0.05%)
Feb 02, 2023 40.22 40.35 39.86 39.93 3,484,333 -0.13(-0.32%)
Feb 01, 2023 40.39 40.47 39.65 40.06 4,506,085 -0.25(-0.61%)
Jan 31, 2023 39.86 40.32 39.75 40.31 3,454,665 +0.43(+1.09%)
Jan 30, 2023 40.14 40.26 39.85 39.87 2,292,582 -0.30(-0.76%)
Jan 27, 2023 39.98 40.39 39.87 40.18 3,006,494 +0.19(+0.47%)
Jan 26, 2023 40.17 40.23 39.78 39.99 2,695,806 +0.18(+0.44%)
Jan 25, 2023 40.55 40.68 39.65 39.82 4,138,156 -1.04(-2.55%)
Jan 24, 2023 41.17 41.17 40.47 40.86 4,355,044 -0.34(-0.84%)
Jan 23, 2023 41.31 41.38 40.97 41.20 2,186,647 +0.02(+0.05%)
Jan 20, 2023 40.76 41.23 40.41 41.18 2,547,430 +0.47(+1.16%)
Jan 19, 2023 40.38 40.87 40.34 40.71 1,924,209 +0.19(+0.46%)
Jan 18, 2023 41.14 41.43 40.48 40.52 2,255,844 -0.48(-1.18%)
Jan 17, 2023 40.94 41.15 40.89 41.01 2,398,338 -0.08(-0.19%)
Jan 13, 2023 41.07 41.36 40.86 41.08 3,060,106 -0.16(-0.38%)
Jan 12, 2023 40.91 41.32 40.64 41.24 2,655,955 +0.60(+1.48%)
Jan 11, 2023 40.49 40.73 40.29 40.64 1,902,459 +0.32(+0.81%)
Jan 10, 2023 40.49 40.49 39.98 40.32 2,245,765 -0.02(-0.05%)
Jan 09, 2023 40.26 40.47 40.20 40.34 2,436,629 +0.47(+1.18%)
Jan 06, 2023 39.29 40.00 39.19 39.86 3,577,303 +0.90(+2.30%)
Jan 05, 2023 38.98 39.16 38.63 38.97 2,319,222 -0.16(-0.40%)
Jan 04, 2023 38.53 39.38 38.53 39.13 4,169,327 +0.73(+1.90%)
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.