Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 34.22 34.35 34.12 34.30 1,420,348 +0.65(+1.93%)
Mar 30, 2023 33.56 33.76 33.51 33.65 1,121,839 +0.85(+2.59%)
Mar 29, 2023 32.52 32.85 32.51 32.80 1,265,284 +0.46(+1.42%)
Mar 28, 2023 32.33 32.38 32.16 32.34 1,000,142 +0.20(+0.62%)
Mar 27, 2023 32.16 32.30 32.03 32.14 1,235,766 +0.31(+0.96%)
Mar 24, 2023 31.60 31.85 31.27 31.83 2,209,026 -0.61(-1.89%)
Mar 23, 2023 32.57 32.81 32.25 32.45 2,176,453 +0.25(+0.79%)
Mar 22, 2023 32.61 32.83 32.19 32.19 1,530,495 -0.15(-0.45%)
Mar 21, 2023 32.28 32.44 32.17 32.34 1,268,670 +0.69(+2.18%)
Mar 20, 2023 31.47 31.84 31.42 31.65 1,183,997 +0.55(+1.78%)
Mar 17, 2023 31.17 31.34 30.93 31.09 2,182,322 -0.54(-1.72%)
Mar 16, 2023 30.71 31.69 30.69 31.64 1,807,574 +0.54(+1.75%)
Mar 15, 2023 31.31 31.43 30.72 31.09 2,551,774 -1.72(-5.24%)
Mar 14, 2023 32.69 32.85 32.49 32.81 2,155,731 +0.82(+2.55%)
Mar 13, 2023 31.74 32.32 31.62 32.00 1,708,070 -0.21(-0.66%)
Mar 10, 2023 33.10 33.11 32.16 32.21 1,808,636 -0.77(-2.33%)
Mar 09, 2023 33.14 33.56 32.92 32.98 1,472,639 +0.03(+0.09%)
Mar 08, 2023 32.80 33.04 32.78 32.95 1,170,464 +0.30(+0.92%)
Mar 07, 2023 33.16 33.20 32.57 32.65 1,146,201 -0.62(-1.87%)
Mar 06, 2023 33.08 33.39 33.06 33.27 1,963,509 +0.07(+0.21%)
Mar 03, 2023 32.77 33.21 32.58 33.20 2,934,381 +0.44(+1.33%)
Mar 02, 2023 32.22 32.77 32.19 32.77 1,124,265 +0.15(+0.45%)
Mar 01, 2023 32.74 32.90 32.47 32.62 1,233,768 +0.25(+0.78%)
Feb 28, 2023 32.46 32.63 32.37 32.37 1,067,386 -0.19(-0.60%)
Feb 27, 2023 32.57 32.71 32.50 32.56 1,026,527 +0.33(+1.03%)
Feb 24, 2023 32.20 32.30 32.01 32.23 1,069,143 -0.61(-1.86%)
Feb 23, 2023 32.74 32.85 32.51 32.84 1,110,173 +0.29(+0.90%)
Feb 22, 2023 32.58 32.77 32.45 32.55 911,805 +0.00(+0.00%)
Feb 21, 2023 32.80 32.91 32.48 32.55 1,045,663 -0.66(-1.99%)
Feb 17, 2023 32.86 33.26 32.85 33.21 935,932 +0.16(+0.47%)
Feb 16, 2023 32.92 33.28 32.83 33.06 930,012 -0.40(-1.19%)
Feb 15, 2023 33.13 33.51 33.01 33.46 1,269,664 +0.59(+1.80%)
Feb 14, 2023 32.84 33.17 32.73 32.86 2,093,431 -0.24(-0.73%)
Feb 13, 2023 32.76 33.16 32.72 33.11 762,511 +0.42(+1.28%)
Feb 10, 2023 32.41 32.70 32.31 32.69 1,319,665 +0.10(+0.30%)
Feb 09, 2023 33.04 33.06 32.50 32.59 1,064,659 +0.04(+0.12%)
Feb 08, 2023 32.67 32.82 32.36 32.55 1,652,943 -0.50(-1.50%)
Feb 07, 2023 32.85 33.14 32.62 33.05 1,377,390 +0.13(+0.38%)
Feb 06, 2023 32.92 33.00 32.72 32.92 1,156,560 -0.51(-1.51%)
Feb 03, 2023 33.07 33.61 33.01 33.43 1,651,317 +0.45(+1.36%)
Feb 02, 2023 32.98 33.26 32.69 32.98 1,820,150 -1.36(-3.96%)
Feb 01, 2023 34.03 34.55 33.74 34.34 1,457,148 +0.47(+1.38%)
Jan 31, 2023 33.59 33.87 33.30 33.87 1,169,755 +0.44(+1.31%)
Jan 30, 2023 33.48 33.70 33.42 33.44 1,239,857 -0.23(-0.69%)
Jan 27, 2023 33.46 33.81 33.42 33.67 1,492,341 -0.11(-0.32%)
Jan 26, 2023 33.74 33.79 33.42 33.78 1,708,894 +0.47(+1.40%)
Jan 25, 2023 33.09 33.37 32.97 33.31 1,524,235 +0.05(+0.15%)
Jan 24, 2023 33.04 33.33 32.86 33.26 900,903 +0.05(+0.15%)
Jan 23, 2023 32.87 33.32 32.82 33.21 1,381,941 +0.20(+0.62%)
Jan 20, 2023 32.68 33.01 32.61 33.01 1,156,211 +0.48(+1.46%)
Jan 19, 2023 32.85 32.91 32.43 32.53 1,269,191 -0.51(-1.53%)
Jan 18, 2023 33.69 33.73 33.01 33.04 1,214,180 -0.11(-0.32%)
Jan 17, 2023 33.42 33.52 33.13 33.15 1,981,398 +0.51(+1.55%)
Jan 13, 2023 32.35 32.72 32.33 32.64 798,087 +0.06(+0.18%)
Jan 12, 2023 32.55 32.72 32.30 32.58 1,551,664 +0.12(+0.36%)
Jan 11, 2023 32.25 32.47 32.12 32.47 914,384 +0.47(+1.46%)
Jan 10, 2023 31.77 32.01 31.77 32.00 862,096 +0.12(+0.37%)
Jan 09, 2023 32.06 32.32 31.87 31.88 1,959,818 +0.28(+0.89%)
Jan 06, 2023 30.88 31.68 30.77 31.60 1,530,628 +0.67(+2.17%)
Jan 05, 2023 30.89 30.96 30.75 30.93 1,615,511 -0.24(-0.78%)
Jan 04, 2023 31.14 31.20 30.73 31.17 2,289,379 +1.25(+4.19%)
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.