Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 31.68 32.27 31.51 32.18 1,825,185 +0.74(+2.36%)
Mar 30, 2023 31.42 31.65 31.19 31.44 890,075 +0.25(+0.80%)
Mar 29, 2023 31.33 31.33 31.00 31.19 1,364,580 +0.18(+0.57%)
Mar 28, 2023 31.03 31.20 30.78 31.01 1,089,429 -0.06(-0.18%)
Mar 27, 2023 31.01 31.21 30.66 31.07 1,560,583 +0.36(+1.18%)
Mar 24, 2023 29.89 30.71 29.72 30.71 1,253,561 +0.45(+1.50%)
Mar 23, 2023 31.66 31.86 30.24 30.25 2,034,645 -1.47(-4.64%)
Mar 22, 2023 32.60 32.70 31.66 31.72 1,427,306 -1.06(-3.25%)
Mar 21, 2023 33.02 33.21 32.56 32.79 1,755,502 -0.06(-0.20%)
Mar 20, 2023 32.68 33.21 32.61 32.85 1,597,996 +0.43(+1.31%)
Mar 17, 2023 32.93 32.93 31.95 32.43 4,735,873 -0.11(-0.34%)
Mar 16, 2023 31.85 32.79 31.65 32.54 1,720,808 +0.45(+1.41%)
Mar 15, 2023 32.38 32.52 31.75 32.09 1,565,236 -0.74(-2.26%)
Mar 14, 2023 32.83 33.19 32.46 32.83 1,421,991 +0.73(+2.28%)
Mar 13, 2023 31.77 33.07 31.77 32.09 2,140,015 -0.08(-0.26%)
Mar 10, 2023 33.17 33.20 31.95 32.18 1,040,998 -1.03(-3.09%)
Mar 09, 2023 33.72 33.92 33.19 33.20 818,219 -0.48(-1.41%)
Mar 08, 2023 33.70 33.78 33.41 33.68 887,461 -0.10(-0.30%)
Mar 07, 2023 34.03 34.52 33.71 33.78 1,066,188 -0.22(-0.65%)
Mar 06, 2023 34.41 34.42 33.87 34.00 1,452,477 -0.45(-1.30%)
Mar 03, 2023 34.32 34.45 34.07 34.45 739,606 +0.27(+0.80%)
Mar 02, 2023 33.84 34.19 33.62 34.17 652,594 +0.22(+0.65%)
Mar 01, 2023 33.90 34.06 33.44 33.95 1,264,880 -0.16(-0.46%)
Feb 28, 2023 34.38 34.68 34.09 34.11 3,939,505 -0.43(-1.25%)
Feb 27, 2023 34.93 35.22 34.41 34.54 948,465 -0.01(-0.03%)
Feb 24, 2023 34.58 34.93 34.20 34.55 814,888 -0.32(-0.92%)
Feb 23, 2023 35.06 35.25 34.69 34.87 931,276 +0.05(+0.16%)
Feb 22, 2023 34.94 35.33 34.79 34.82 1,005,744 -0.14(-0.39%)
Feb 21, 2023 35.49 35.67 34.94 34.95 674,317 -0.92(-2.55%)
Feb 17, 2023 35.27 35.94 35.13 35.87 1,248,547 +0.41(+1.16%)
Feb 16, 2023 35.88 35.98 35.44 35.46 1,016,416 -0.84(-2.32%)
Feb 15, 2023 35.75 36.57 35.46 36.30 953,064 +0.16(+0.43%)
Feb 14, 2023 36.43 36.61 36.00 36.14 1,182,392 -0.46(-1.25%)
Feb 13, 2023 36.02 36.63 35.93 36.60 1,237,878 +0.53(+1.47%)
Feb 10, 2023 35.26 36.13 34.93 36.07 1,353,563 +0.78(+2.21%)
Feb 09, 2023 36.46 36.64 34.98 35.29 924,380 -1.08(-2.97%)
Feb 08, 2023 36.79 36.98 36.13 36.37 917,425 -0.87(-2.34%)
Feb 07, 2023 36.62 37.41 36.44 37.24 988,592 +0.47(+1.27%)
Feb 06, 2023 38.33 38.71 36.57 36.78 1,559,555 -1.69(-4.38%)
Feb 03, 2023 38.90 38.96 37.51 38.46 1,578,228 -0.59(-1.50%)
Feb 02, 2023 37.46 39.57 36.95 39.05 2,402,844 +1.96(+5.29%)
Feb 01, 2023 36.24 37.42 36.24 37.09 1,203,524 +0.60(+1.63%)
Jan 31, 2023 35.98 36.71 35.62 36.49 4,586,612 +0.67(+1.87%)
Jan 30, 2023 36.19 36.48 35.78 35.82 876,608 -0.65(-1.78%)
Jan 27, 2023 36.35 36.72 36.22 36.47 942,144 +0.14(+0.38%)
Jan 26, 2023 36.58 36.64 36.16 36.34 854,800 -0.10(-0.28%)
Jan 25, 2023 35.92 36.67 35.90 36.44 1,114,675 +0.27(+0.73%)
Jan 24, 2023 36.52 36.52 35.85 36.17 704,014 -0.25(-0.68%)
Jan 23, 2023 36.18 36.52 35.92 36.42 677,505 +0.31(+0.86%)
Jan 20, 2023 35.81 36.12 35.37 36.11 912,939 +0.47(+1.31%)
Jan 19, 2023 35.60 35.96 35.46 35.64 854,167 -0.24(-0.66%)
Jan 18, 2023 36.42 36.79 35.67 35.88 1,131,474 -1.22(-3.28%)
Jan 17, 2023 37.02 37.37 36.83 37.10 816,300 -0.21(-0.56%)
Jan 13, 2023 37.76 37.84 37.03 37.31 803,391 -0.67(-1.76%)
Jan 12, 2023 37.75 38.02 37.52 37.98 992,458 +0.40(+1.07%)
Jan 11, 2023 37.25 37.68 37.25 37.57 1,133,150 +0.51(+1.38%)
Jan 10, 2023 36.57 37.21 36.53 37.06 993,331 +0.46(+1.25%)
Jan 09, 2023 36.15 36.80 35.76 36.60 1,291,166 +0.45(+1.24%)
Jan 06, 2023 35.41 36.23 35.20 36.15 955,409 +1.23(+3.52%)
Jan 05, 2023 35.03 35.22 34.59 34.93 954,457 -0.47(-1.32%)
Jan 04, 2023 35.15 35.64 35.10 35.39 1,075,714 +0.53(+1.52%)
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.