Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2023 0 +0.00(+0.00%)
Mar 17, 2023 40.35 40.35 39.70 39.93 4,709,079 -0.49(-1.21%)
Mar 16, 2023 39.86 40.63 39.35 40.42 3,905,590 +0.50(+1.25%)
Mar 15, 2023 40.00 40.32 39.80 39.92 4,457,191 -0.35(-0.87%)
Mar 14, 2023 40.52 41.20 39.87 40.27 8,917,881 +0.10(+0.25%)
Mar 13, 2023 40.91 40.91 39.95 40.17 7,857,100 -1.34(-3.23%)
Mar 10, 2023 37.59 42.00 37.38 41.51 17,197,316 +3.90(+10.37%)
Mar 09, 2023 39.02 39.33 37.46 37.61 4,454,553 -1.29(-3.32%)
Mar 08, 2023 38.52 39.07 38.45 38.90 1,912,989 +0.32(+0.83%)
Mar 07, 2023 38.58 38.85 38.30 38.58 2,657,201 +0.26(+0.68%)
Mar 06, 2023 38.31 38.55 37.48 38.32 10,481,260 -2.87(-6.97%)
Mar 03, 2023 40.97 41.46 40.73 41.19 2,808,100 +0.44(+1.08%)
Mar 02, 2023 40.51 40.92 40.31 40.75 2,825,055 +0.17(+0.42%)
Mar 01, 2023 40.89 41.13 40.42 40.58 2,392,354 -0.33(-0.81%)
Feb 28, 2023 40.86 41.24 40.76 40.91 2,169,098 +0.14(+0.34%)
Feb 27, 2023 41.76 41.76 40.74 40.77 3,183,015 -0.70(-1.69%)
Feb 24, 2023 42.18 42.18 41.04 41.47 2,626,801 -0.77(-1.82%)
Feb 23, 2023 41.63 42.69 41.52 42.24 4,154,311 +0.46(+1.10%)
Feb 22, 2023 42.88 42.88 41.26 41.78 2,353,585 +0.51(+1.24%)
Feb 21, 2023 41.36 41.51 41.06 41.27 1,957,033 -0.19(-0.46%)
Feb 17, 2023 41.81 42.13 41.22 41.46 1,985,144 -0.76(-1.80%)
Feb 16, 2023 42.90 42.96 42.20 42.22 2,557,164 -1.13(-2.61%)
Feb 15, 2023 43.53 43.80 43.01 43.35 3,483,756 -0.49(-1.12%)
Feb 14, 2023 43.82 44.07 43.69 43.84 3,702,982 +0.06(+0.14%)
Feb 13, 2023 43.33 43.82 43.06 43.78 2,103,602 +0.81(+1.89%)
Feb 10, 2023 43.11 43.41 42.81 42.97 2,257,811 -0.26(-0.60%)
Feb 09, 2023 42.91 43.31 42.91 43.23 2,550,176 +0.40(+0.93%)
Feb 08, 2023 42.33 43.05 42.22 42.83 2,408,025 +0.46(+1.09%)
Feb 07, 2023 42.00 42.44 41.67 42.37 1,375,178 +0.21(+0.50%)
Feb 06, 2023 42.34 42.59 42.10 42.16 954,215 -0.40(-0.94%)
Feb 03, 2023 42.04 42.75 42.00 42.56 1,716,936 +0.09(+0.21%)
Feb 02, 2023 42.64 43.06 42.19 42.47 1,782,137 +0.06(+0.14%)
Feb 01, 2023 41.67 42.60 41.47 42.41 1,524,918 +0.68(+1.63%)
Jan 31, 2023 41.33 41.82 41.19 41.73 2,050,755 +0.51(+1.24%)
Jan 30, 2023 40.75 41.41 40.16 41.22 4,433,154 +0.00(+0.00%)
Jan 27, 2023 40.59 41.35 40.46 41.22 1,329,181 +0.37(+0.91%)
Jan 26, 2023 41.11 41.27 40.80 40.85 5,046,371 -0.03(-0.07%)
Jan 25, 2023 41.65 41.65 40.85 40.88 6,292,134 -0.87(-2.08%)
Jan 24, 2023 42.48 43.09 41.61 41.75 6,319,299 -1.30(-3.02%)
Jan 23, 2023 42.75 43.88 42.65 43.05 12,305,029 +2.40(+5.90%)
Jan 20, 2023 40.11 40.66 39.66 40.65 2,101,749 +0.71(+1.78%)
Jan 19, 2023 39.57 40.06 39.55 39.94 1,211,295 +0.01(+0.03%)
Jan 18, 2023 40.57 40.57 39.87 39.93 1,347,952 -0.41(-1.02%)
Jan 17, 2023 40.04 40.63 39.90 40.34 1,018,236 +0.51(+1.28%)
Jan 13, 2023 39.05 39.86 38.87 39.83 1,925,647 +0.36(+0.91%)
Jan 12, 2023 39.13 39.55 39.00 39.47 2,221,916 +0.46(+1.18%)
Jan 11, 2023 39.11 39.39 38.71 39.01 1,933,648 -0.16(-0.41%)
Jan 10, 2023 39.06 39.93 38.93 39.17 1,019,213 +0.28(+0.72%)
Jan 09, 2023 39.51 39.75 38.75 38.89 2,450,619 -0.50(-1.27%)
Jan 06, 2023 39.17 39.56 39.17 39.39 1,200,171 +0.43(+1.10%)
Jan 05, 2023 39.29 39.70 38.95 38.96 1,067,994 -1.05(-2.62%)
Jan 04, 2023 40.10 40.40 39.85 40.01 957,333 +0.09(+0.23%)
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.