Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 34.16 34.85 34.03 34.74 369,721 +0.43(+1.25%)
Mar 23, 2023 35.11 35.18 33.97 34.31 437,152 -0.45(-1.29%)
Mar 22, 2023 35.57 35.84 34.75 34.76 370,461 -0.61(-1.72%)
Mar 21, 2023 36.09 36.57 35.33 35.37 335,516 +0.17(+0.48%)
Mar 20, 2023 35.54 36.06 34.85 35.20 436,186 -0.01(-0.03%)
Mar 17, 2023 35.63 35.98 34.81 35.21 1,077,774 -0.88(-2.44%)
Mar 16, 2023 35.69 36.23 35.29 36.09 428,379 -0.13(-0.36%)
Mar 15, 2023 35.43 36.60 35.38 36.22 589,163 -0.12(-0.33%)
Mar 14, 2023 37.05 37.05 35.80 36.34 553,414 +0.37(+1.03%)
Mar 13, 2023 36.93 37.09 35.68 35.97 769,944 -1.73(-4.59%)
Mar 10, 2023 36.55 38.65 36.12 37.70 813,834 +1.15(+3.15%)
Mar 09, 2023 37.32 37.65 36.51 36.55 618,031 -0.98(-2.61%)
Mar 08, 2023 37.86 38.05 37.22 37.53 333,196 -0.21(-0.56%)
Mar 07, 2023 37.36 37.83 37.17 37.74 374,789 +0.47(+1.26%)
Mar 06, 2023 38.01 38.03 37.09 37.27 504,968 -0.68(-1.79%)
Mar 03, 2023 37.91 38.10 37.41 37.95 583,661 +0.32(+0.85%)
Mar 02, 2023 41.02 41.02 37.30 37.63 1,026,130 -3.41(-8.31%)
Mar 01, 2023 40.71 41.69 40.70 41.04 384,967 +0.25(+0.61%)
Feb 28, 2023 40.82 41.68 40.78 40.79 350,826 +0.09(+0.22%)
Feb 27, 2023 41.04 41.11 40.50 40.70 386,645 +0.07(+0.17%)
Feb 24, 2023 40.39 40.80 40.12 40.63 287,581 -0.18(-0.44%)
Feb 23, 2023 40.96 41.02 40.45 40.81 320,905 +0.10(+0.25%)
Feb 22, 2023 40.77 41.21 40.43 40.71 356,381 +0.02(+0.05%)
Feb 21, 2023 41.96 42.00 40.60 40.69 540,064 -1.89(-4.44%)
Feb 17, 2023 42.62 42.82 42.38 42.58 243,699 +0.03(+0.07%)
Feb 16, 2023 42.38 42.85 42.28 42.55 225,286 -0.33(-0.77%)
Feb 15, 2023 43.05 43.42 42.67 42.88 420,855 -0.45(-1.04%)
Feb 14, 2023 43.23 43.53 42.72 43.33 255,854 -0.15(-0.34%)
Feb 13, 2023 42.32 43.50 41.76 43.48 357,344 +1.28(+3.03%)
Feb 10, 2023 42.16 42.65 42.11 42.20 387,353 -0.21(-0.50%)
Feb 09, 2023 43.21 43.47 42.40 42.41 374,113 -0.18(-0.42%)
Feb 08, 2023 42.92 43.03 42.16 42.59 357,274 -0.87(-2.00%)
Feb 07, 2023 43.09 43.66 42.61 43.46 355,336 -0.03(-0.07%)
Feb 06, 2023 44.21 44.50 43.32 43.49 455,741 -1.16(-2.60%)
Feb 03, 2023 44.43 45.02 44.06 44.65 408,109 +0.22(+0.50%)
Feb 02, 2023 45.03 45.73 43.97 44.43 605,250 +0.32(+0.73%)
Feb 01, 2023 44.03 44.65 43.03 44.11 560,981 +0.11(+0.25%)
Jan 31, 2023 43.65 44.02 43.18 44.00 567,870 +0.62(+1.43%)
Jan 30, 2023 42.98 44.03 42.98 43.38 352,423 +0.03(+0.07%)
Jan 27, 2023 43.35 43.51 42.61 43.35 409,429 +0.06(+0.14%)
Jan 26, 2023 43.55 43.92 42.77 43.29 479,650 +0.18(+0.42%)
Jan 25, 2023 42.57 43.29 42.45 43.11 447,412 +0.45(+1.05%)
Jan 24, 2023 43.30 43.30 42.48 42.66 446,873 -0.64(-1.48%)
Jan 23, 2023 43.88 44.08 42.95 43.30 563,040 -0.39(-0.89%)
Jan 20, 2023 43.74 43.74 43.14 43.69 604,641 -0.02(-0.05%)
Jan 19, 2023 44.00 44.24 43.55 43.71 503,570 -0.54(-1.22%)
Jan 18, 2023 44.68 45.08 44.04 44.25 387,990 -0.14(-0.32%)
Jan 17, 2023 44.85 45.01 42.92 44.39 694,317 -0.69(-1.53%)
Jan 13, 2023 44.60 45.55 44.45 45.08 462,233 -0.11(-0.24%)
Jan 12, 2023 46.85 46.88 44.59 45.19 946,255 -1.90(-4.03%)
Jan 11, 2023 46.44 47.67 46.44 47.09 976,425 +0.88(+1.91%)
Jan 10, 2023 45.52 46.29 45.36 46.21 816,121 +1.22(+2.71%)
Jan 09, 2023 45.31 46.16 44.92 44.99 679,625 -0.34(-0.75%)
Jan 06, 2023 44.56 46.22 44.51 45.33 536,361 +0.94(+2.11%)
Jan 05, 2023 45.21 45.51 44.26 44.39 553,572 -0.11(-0.26%)
Jan 04, 2023 43.32 44.92 43.25 44.51 580,194 +1.62(+3.77%)
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.