Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 39.35 39.66 39.05 39.25 451,297 +0.22(+0.56%)
Mar 30, 2023 38.90 39.05 38.59 39.03 341,249 +0.26(+0.67%)
Mar 29, 2023 39.68 39.73 38.77 38.77 443,329 -0.75(-1.90%)
Mar 28, 2023 39.47 39.97 39.10 39.52 327,180 -0.01(-0.03%)
Mar 27, 2023 39.07 39.58 38.88 39.53 338,051 +0.85(+2.20%)
Mar 24, 2023 37.91 38.74 37.61 38.68 332,123 +0.55(+1.44%)
Mar 23, 2023 38.23 38.55 37.64 38.13 414,109 +0.10(+0.26%)
Mar 22, 2023 38.91 39.04 38.01 38.03 363,692 -0.89(-2.29%)
Mar 21, 2023 39.24 39.59 38.56 38.92 292,148 +0.24(+0.62%)
Mar 20, 2023 38.96 39.73 38.60 38.68 302,636 +0.02(+0.05%)
Mar 17, 2023 39.70 39.87 38.59 38.66 814,076 -0.91(-2.30%)
Mar 16, 2023 38.94 39.77 38.81 39.57 260,884 +0.06(+0.15%)
Mar 15, 2023 39.39 39.96 38.84 39.51 467,608 -0.83(-2.06%)
Mar 14, 2023 40.54 41.08 39.99 40.34 403,630 +0.78(+1.97%)
Mar 13, 2023 39.27 40.33 39.07 39.56 341,734 -0.53(-1.32%)
Mar 10, 2023 41.64 41.97 39.89 40.09 650,386 -3.03(-7.03%)
Mar 09, 2023 43.84 43.84 42.62 43.12 315,861 -0.70(-1.60%)
Mar 08, 2023 43.98 43.98 42.98 43.82 402,342 -0.26(-0.59%)
Mar 07, 2023 42.78 44.22 42.72 44.08 586,049 +1.20(+2.80%)
Mar 06, 2023 42.70 42.92 42.12 42.88 360,264 +0.12(+0.28%)
Mar 03, 2023 42.64 42.91 42.03 42.76 365,631 +0.31(+0.73%)
Mar 02, 2023 41.99 42.85 41.85 42.45 437,415 +0.24(+0.57%)
Mar 01, 2023 42.55 43.00 41.89 42.21 542,635 -0.26(-0.61%)
Feb 28, 2023 42.79 43.66 42.47 42.47 562,605 -0.36(-0.84%)
Feb 27, 2023 43.59 43.84 42.55 42.83 337,719 -0.54(-1.25%)
Feb 24, 2023 42.97 43.61 42.85 43.37 405,955 +0.12(+0.28%)
Feb 23, 2023 43.50 44.09 43.24 43.25 476,428 -0.10(-0.23%)
Feb 22, 2023 43.24 43.49 42.63 43.35 729,917 +0.02(+0.05%)
Feb 21, 2023 43.47 43.88 43.29 43.33 461,300 -0.56(-1.28%)
Feb 17, 2023 44.12 44.27 43.52 43.89 579,032 +0.07(+0.16%)
Feb 16, 2023 42.98 44.00 42.73 43.82 864,638 +0.42(+0.97%)
Feb 15, 2023 42.76 43.58 42.48 43.40 387,120 +0.54(+1.26%)
Feb 14, 2023 42.38 43.30 42.20 42.86 595,790 +0.20(+0.47%)
Feb 13, 2023 41.68 42.67 41.63 42.66 523,734 +1.06(+2.55%)
Feb 10, 2023 41.15 41.65 40.84 41.60 347,943 +0.21(+0.51%)
Feb 09, 2023 41.10 41.54 41.10 41.39 351,497 +0.65(+1.60%)
Feb 08, 2023 41.88 41.91 40.47 40.74 404,537 -1.06(-2.54%)
Feb 07, 2023 41.41 42.00 40.50 41.80 690,639 +0.07(+0.17%)
Feb 06, 2023 42.49 42.49 41.43 41.73 493,617 -1.12(-2.61%)
Feb 03, 2023 42.26 43.06 41.87 42.85 896,098 +0.30(+0.71%)
Feb 02, 2023 43.26 43.56 41.99 42.55 570,106 -0.70(-1.62%)
Feb 01, 2023 42.74 43.47 41.42 43.25 680,422 +0.32(+0.75%)
Jan 31, 2023 41.69 42.94 41.44 42.93 691,115 +1.28(+3.07%)
Jan 30, 2023 41.00 41.82 40.53 41.65 566,882 +0.65(+1.59%)
Jan 27, 2023 40.25 41.88 40.25 41.00 883,224 +0.89(+2.22%)
Jan 26, 2023 40.95 40.97 39.70 40.11 1,225,067 -0.75(-1.84%)
Jan 25, 2023 40.51 41.95 38.61 40.86 4,209,716 +8.86(+27.69%)
Jan 24, 2023 32.53 32.85 31.93 32.00 916,286 -0.54(-1.66%)
Jan 23, 2023 32.19 32.72 31.99 32.54 502,216 +0.46(+1.43%)
Jan 20, 2023 32.14 32.26 31.68 32.08 772,632 +0.23(+0.72%)
Jan 19, 2023 31.88 32.13 31.71 31.85 384,890 +0.08(+0.25%)
Jan 18, 2023 32.15 32.53 31.77 31.77 463,604 -0.28(-0.87%)
Jan 17, 2023 33.00 33.40 31.98 32.05 1,023,566 -1.01(-3.06%)
Jan 13, 2023 32.93 33.65 32.80 33.06 246,319 +0.02(+0.06%)
Jan 12, 2023 32.96 33.40 32.83 33.04 272,694 +0.01(+0.03%)
Jan 11, 2023 33.13 33.17 32.39 33.03 299,962 +0.16(+0.49%)
Jan 10, 2023 32.81 33.10 32.32 32.87 567,947 +0.15(+0.46%)
Jan 09, 2023 32.39 32.96 32.29 32.72 343,703 +0.43(+1.33%)
Jan 06, 2023 33.09 33.22 32.22 32.29 292,390 -0.62(-1.88%)
Jan 05, 2023 32.02 33.10 31.88 32.91 321,944 +0.62(+1.92%)
Jan 04, 2023 33.06 33.43 32.26 32.29 375,820 -0.82(-2.48%)
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.