Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 40.40 40.56 40.40 40.56 5,498 +0.27(+0.67%)
Mar 30, 2023 40.18 40.31 40.17 40.29 6,486 +0.22(+0.55%)
Mar 29, 2023 40.04 40.09 39.99 40.07 7,124 +0.24(+0.59%)
Mar 28, 2023 39.95 39.97 39.82 39.83 3,860 -0.16(-0.40%)
Mar 27, 2023 40.02 40.08 39.99 39.99 3,842 -0.10(-0.25%)
Mar 24, 2023 40.21 40.21 40.07 40.09 2,808 -0.22(-0.55%)
Mar 23, 2023 40.23 40.33 40.18 40.31 4,667 +0.16(+0.40%)
Mar 22, 2023 39.82 40.29 39.82 40.15 7,025 +0.35(+0.87%)
Mar 21, 2023 39.82 39.82 39.75 39.81 2,718 +0.23(+0.59%)
Mar 20, 2023 39.50 39.69 39.50 39.57 3,014 -0.00(-0.00%)
Mar 17, 2023 39.73 39.73 39.56 39.57 4,427 -0.28(-0.69%)
Mar 16, 2023 40.08 40.08 39.74 39.85 3,220 +0.05(+0.13%)
Mar 15, 2023 39.61 39.81 39.58 39.80 3,992 +0.05(+0.14%)
Mar 14, 2023 39.79 40.02 39.74 39.74 3,482 -0.12(-0.31%)
Mar 13, 2023 39.99 40.11 39.84 39.87 7,919 -0.01(-0.02%)
Mar 10, 2023 39.76 39.87 39.73 39.87 5,329 +0.28(+0.72%)
Mar 09, 2023 39.75 39.75 39.59 39.59 4,026 -0.02(-0.04%)
Mar 08, 2023 39.85 39.85 39.56 39.61 8,110 -0.07(-0.18%)
Mar 07, 2023 39.79 39.84 39.64 39.68 4,491 -0.20(-0.50%)
Mar 06, 2023 40.08 40.12 39.88 39.88 3,065 -0.13(-0.33%)
Mar 03, 2023 39.78 40.16 39.78 40.01 5,008 +0.51(+1.30%)
Mar 02, 2023 39.33 39.50 39.33 39.50 5,732 -0.14(-0.35%)
Mar 01, 2023 39.76 39.77 39.62 39.63 5,685 -0.34(-0.84%)
Feb 28, 2023 39.85 40.01 39.85 39.97 5,283 -0.18(-0.45%)
Feb 27, 2023 40.17 40.17 40.08 40.15 4,196 +0.19(+0.48%)
Feb 24, 2023 39.90 40.05 39.90 39.96 3,808 -0.36(-0.88%)
Feb 23, 2023 40.12 40.32 40.07 40.32 3,316 +0.60(+1.50%)
Feb 22, 2023 39.77 39.88 39.71 39.72 2,897 +0.15(+0.39%)
Feb 21, 2023 39.69 39.79 39.57 39.57 5,326 -0.56(-1.40%)
Feb 17, 2023 40.01 40.14 40.00 40.13 2,699 -0.06(-0.15%)
Feb 16, 2023 40.19 40.31 40.19 40.19 5,507 -0.16(-0.39%)
Feb 15, 2023 40.32 40.40 40.24 40.34 6,898 -0.11(-0.26%)
Feb 14, 2023 40.52 40.54 40.33 40.45 22,990 +0.06(+0.14%)
Feb 13, 2023 40.38 40.48 40.38 40.39 5,471 -0.02(-0.04%)
Feb 10, 2023 40.57 40.57 40.32 40.41 4,477 -0.33(-0.80%)
Feb 09, 2023 41.01 41.03 40.70 40.74 6,580 -0.24(-0.60%)
Feb 08, 2023 40.92 40.99 40.88 40.98 5,890 -0.06(-0.14%)
Feb 07, 2023 41.01 41.30 40.90 41.04 5,196 +0.11(+0.27%)
Feb 06, 2023 41.14 41.14 40.93 40.93 4,861 -0.57(-1.38%)
Feb 03, 2023 41.52 41.70 41.50 41.50 4,693 -0.55(-1.30%)
Feb 02, 2023 42.02 42.23 41.98 42.05 7,010 +0.18(+0.44%)
Feb 01, 2023 41.42 41.89 41.36 41.86 3,863 +0.49(+1.19%)
Jan 31, 2023 41.23 41.37 41.18 41.37 5,847 +0.21(+0.50%)
Jan 30, 2023 41.38 41.45 41.16 41.16 5,812 -0.49(-1.17%)
Jan 27, 2023 41.62 41.70 41.62 41.65 5,240 -0.10(-0.25%)
Jan 26, 2023 41.66 41.76 41.58 41.76 5,502 +0.01(+0.03%)
Jan 25, 2023 41.58 41.75 41.55 41.74 5,380 +0.05(+0.11%)
Jan 24, 2023 41.55 41.71 41.55 41.70 2,851 +0.07(+0.17%)
Jan 23, 2023 41.66 41.66 41.57 41.63 4,689 +0.00(+0.01%)
Jan 20, 2023 41.55 41.63 41.52 41.62 4,830 -0.13(-0.32%)
Jan 19, 2023 41.74 41.80 41.63 41.75 4,445 -0.09(-0.21%)
Jan 18, 2023 41.88 41.96 41.81 41.84 5,502 +0.45(+1.08%)
Jan 17, 2023 41.18 41.42 41.18 41.40 4,671 -0.02(-0.04%)
Jan 13, 2023 41.54 41.54 41.41 41.41 3,313 -0.09(-0.22%)
Jan 12, 2023 41.02 41.54 41.02 41.50 9,084 +0.44(+1.07%)
Jan 11, 2023 41.03 41.15 41.01 41.06 2,594 +0.48(+1.19%)
Jan 10, 2023 40.55 40.60 40.52 40.58 3,181 -0.25(-0.61%)
Jan 09, 2023 40.84 40.94 40.79 40.83 4,652 -0.07(-0.16%)
Jan 06, 2023 40.51 40.90 40.51 40.90 4,038 +0.66(+1.64%)
Jan 05, 2023 40.16 40.23 40.09 40.23 4,921 -0.28(-0.70%)
Jan 04, 2023 40.35 40.54 40.35 40.52 6,184 +0.39(+0.98%)
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.