Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 26.97 27.79 26.50 27.32 554,494 +0.51(+1.90%)
Mar 30, 2023 28.14 28.58 26.76 26.81 551,948 -1.06(-3.80%)
Mar 29, 2023 26.60 27.98 26.20 27.87 471,745 +1.72(+6.58%)
Mar 28, 2023 26.41 26.86 25.93 26.15 347,501 -0.45(-1.69%)
Mar 27, 2023 26.88 27.13 26.08 26.60 358,980 +0.15(+0.57%)
Mar 24, 2023 26.17 26.51 25.35 26.45 577,863 +0.11(+0.42%)
Mar 23, 2023 27.92 28.49 26.17 26.34 774,150 -1.34(-4.84%)
Mar 22, 2023 29.03 29.66 27.62 27.68 368,424 -1.47(-5.04%)
Mar 21, 2023 30.87 30.87 28.88 29.15 306,575 -1.33(-4.36%)
Mar 20, 2023 30.30 30.53 29.05 30.48 286,823 +0.53(+1.77%)
Mar 17, 2023 29.88 30.47 29.50 29.95 677,246 +0.17(+0.57%)
Mar 16, 2023 29.21 30.05 28.42 29.78 373,386 +0.24(+0.81%)
Mar 15, 2023 28.13 29.81 28.08 29.54 346,368 +0.67(+2.32%)
Mar 14, 2023 29.45 29.63 28.53 28.87 456,467 +0.28(+0.98%)
Mar 13, 2023 26.57 28.64 26.57 28.59 496,559 +1.56(+5.77%)
Mar 10, 2023 28.59 28.83 26.68 27.03 610,893 -1.72(-5.98%)
Mar 09, 2023 30.37 30.46 28.61 28.75 480,297 -1.52(-5.02%)
Mar 08, 2023 30.32 30.66 29.44 30.27 418,259 +0.01(+0.03%)
Mar 07, 2023 30.86 31.14 29.96 30.26 534,463 -0.65(-2.10%)
Mar 06, 2023 31.39 31.39 30.53 30.91 397,975 -0.48(-1.53%)
Mar 03, 2023 30.63 31.69 30.05 31.39 291,192 +0.99(+3.26%)
Mar 02, 2023 30.11 30.71 29.27 30.40 295,057 -0.15(-0.49%)
Mar 01, 2023 30.80 31.20 30.01 30.55 332,676 -0.10(-0.33%)
Feb 28, 2023 30.72 32.37 30.43 30.65 623,413 +0.08(+0.26%)
Feb 27, 2023 32.43 32.43 30.17 30.57 474,252 -1.41(-4.41%)
Feb 24, 2023 32.10 32.51 31.29 31.98 439,488 -0.96(-2.91%)
Feb 23, 2023 35.07 35.07 32.05 32.94 721,920 -1.43(-4.16%)
Feb 22, 2023 33.18 34.59 33.18 34.37 251,737 +1.16(+3.49%)
Feb 21, 2023 34.64 34.86 32.80 33.21 418,844 -2.13(-6.03%)
Feb 17, 2023 34.12 35.59 33.81 35.34 296,293 +1.34(+3.94%)
Feb 16, 2023 33.76 34.53 32.40 34.00 408,302 +0.00(+0.00%)
Feb 15, 2023 33.47 35.05 32.81 34.00 500,300 +0.25(+0.74%)
Feb 14, 2023 33.97 36.20 33.18 33.75 662,982 -0.39(-1.14%)
Feb 13, 2023 33.86 34.31 33.10 34.14 238,052 +0.28(+0.83%)
Feb 10, 2023 34.00 34.38 33.14 33.86 291,492 -0.60(-1.74%)
Feb 09, 2023 36.52 36.84 33.94 34.46 362,248 -1.69(-4.67%)
Feb 08, 2023 37.00 37.95 35.81 36.15 523,109 -1.11(-2.98%)
Feb 07, 2023 35.46 37.54 34.97 37.26 389,536 +1.86(+5.25%)
Feb 06, 2023 34.79 35.72 33.69 35.40 463,682 +0.30(+0.85%)
Feb 03, 2023 35.52 36.55 34.95 35.10 480,063 -1.17(-3.23%)
Feb 02, 2023 34.09 36.78 33.79 36.27 589,347 +2.80(+8.37%)
Feb 01, 2023 32.79 33.55 31.74 33.47 401,894 +0.70(+2.14%)
Jan 31, 2023 31.00 33.21 31.00 32.77 463,838 +1.85(+5.98%)
Jan 30, 2023 31.47 31.81 30.09 30.92 401,184 -0.84(-2.64%)
Jan 27, 2023 30.97 32.24 30.50 31.76 260,804 +0.52(+1.66%)
Jan 26, 2023 32.56 32.81 30.63 31.24 337,838 -1.12(-3.46%)
Jan 25, 2023 31.84 32.70 31.04 32.36 236,348 +0.26(+0.81%)
Jan 24, 2023 32.54 32.77 31.82 32.10 271,129 -0.59(-1.80%)
Jan 23, 2023 33.47 33.47 32.57 32.69 316,814 -0.84(-2.51%)
Jan 20, 2023 34.24 34.48 33.15 33.53 400,029 -0.14(-0.42%)
Jan 19, 2023 33.42 34.30 32.40 33.67 456,284 -0.06(-0.18%)
Jan 18, 2023 32.91 34.87 32.46 33.73 937,505 +0.97(+2.96%)
Jan 17, 2023 33.52 34.34 31.71 32.76 588,256 -0.74(-2.21%)
Jan 13, 2023 30.78 33.54 30.60 33.50 1,590,481 +2.64(+8.55%)
Jan 12, 2023 29.02 31.05 28.14 30.86 525,054 +0.52(+1.71%)
Jan 11, 2023 32.00 32.37 30.00 30.34 685,601 -1.17(-3.71%)
Jan 10, 2023 28.43 31.70 27.96 31.51 1,397,502 +2.93(+10.25%)
Jan 09, 2023 31.58 31.65 27.00 28.58 2,181,926 -5.47(-16.06%)
Jan 06, 2023 35.20 35.20 33.52 34.05 242,307 -0.89(-2.55%)
Jan 05, 2023 35.33 35.48 34.34 34.94 194,269 -0.83(-2.32%)
Jan 04, 2023 34.01 35.87 33.43 35.77 368,630 +2.41(+7.22%)
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.