Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 31.38 32.02 31.26 31.97 2,777,290 +0.94(+3.03%)
Mar 30, 2023 30.88 31.16 30.77 31.03 3,631,836 +0.43(+1.41%)
Mar 29, 2023 29.83 30.67 29.73 30.60 4,197,277 +1.14(+3.86%)
Mar 28, 2023 29.42 29.63 29.21 29.46 2,867,769 +0.10(+0.33%)
Mar 27, 2023 29.81 29.82 29.15 29.36 3,296,281 -0.04(-0.13%)
Mar 24, 2023 28.33 29.44 28.18 29.40 3,425,701 +0.69(+2.39%)
Mar 23, 2023 28.79 29.41 28.55 28.71 2,395,610 +0.05(+0.17%)
Mar 22, 2023 29.41 29.63 28.67 28.67 2,853,318 -0.60(-2.04%)
Mar 21, 2023 29.05 29.57 28.83 29.26 2,887,015 +0.73(+2.54%)
Mar 20, 2023 28.52 29.00 28.26 28.54 3,487,738 +0.46(+1.64%)
Mar 17, 2023 28.66 28.73 27.94 28.08 5,089,462 -0.77(-2.69%)
Mar 16, 2023 27.81 29.03 27.71 28.85 4,247,923 +0.61(+2.15%)
Mar 15, 2023 28.45 28.89 27.76 28.24 5,271,963 -0.69(-2.37%)
Mar 14, 2023 29.43 29.73 28.67 28.93 4,075,376 +0.44(+1.55%)
Mar 13, 2023 28.99 29.32 28.42 28.49 6,541,108 -0.93(-3.17%)
Mar 10, 2023 30.78 31.00 29.32 29.42 8,093,990 -1.53(-4.94%)
Mar 09, 2023 31.94 32.29 30.88 30.95 4,459,255 -0.86(-2.71%)
Mar 08, 2023 31.63 31.99 31.58 31.81 4,941,163 +0.14(+0.43%)
Mar 07, 2023 33.07 33.49 31.62 31.68 4,445,348 -1.22(-3.70%)
Mar 06, 2023 33.39 33.66 32.85 32.89 1,973,935 -0.52(-1.56%)
Mar 03, 2023 32.96 33.45 32.71 33.41 1,956,500 +0.77(+2.37%)
Mar 02, 2023 32.32 32.66 31.81 32.64 2,572,278 +0.13(+0.39%)
Mar 01, 2023 32.62 33.10 32.41 32.51 2,863,078 -0.11(-0.33%)
Feb 28, 2023 33.01 33.05 32.59 32.62 2,060,068 -0.40(-1.22%)
Feb 27, 2023 33.40 33.61 32.94 33.02 1,912,324 +0.06(+0.20%)
Feb 24, 2023 32.86 33.02 32.39 32.96 2,310,030 -0.35(-1.06%)
Feb 23, 2023 33.42 33.73 32.93 33.31 2,276,818 -0.01(-0.03%)
Feb 22, 2023 33.58 33.83 33.08 33.32 2,052,730 -0.34(-1.02%)
Feb 21, 2023 34.70 34.99 33.57 33.66 3,371,128 -1.31(-3.74%)
Feb 17, 2023 35.00 35.27 34.66 34.97 4,929,813 -0.19(-0.53%)
Feb 16, 2023 35.14 35.51 34.68 35.15 2,342,885 -0.46(-1.29%)
Feb 15, 2023 35.44 35.72 34.96 35.61 1,619,031 -0.06(-0.16%)
Feb 14, 2023 35.78 36.26 35.35 35.67 2,085,543 -0.18(-0.49%)
Feb 13, 2023 35.82 35.99 35.64 35.85 2,102,919 +0.39(+1.10%)
Feb 10, 2023 35.68 35.90 35.20 35.46 4,455,245 -0.36(-1.01%)
Feb 09, 2023 37.09 37.56 35.79 35.82 2,361,404 -0.09(-0.24%)
Feb 08, 2023 36.06 36.37 35.68 35.90 1,605,400 -0.07(-0.19%)
Feb 07, 2023 35.28 36.10 34.91 35.97 1,698,176 +0.60(+1.68%)
Feb 06, 2023 35.84 36.11 35.12 35.38 2,437,445 -1.43(-3.87%)
Feb 03, 2023 36.89 37.12 36.55 36.80 2,804,080 -0.46(-1.23%)
Feb 02, 2023 36.70 37.43 36.32 37.26 8,426,508 +1.09(+3.02%)
Feb 01, 2023 36.20 36.39 35.46 36.17 6,479,995 -0.15(-0.40%)
Jan 31, 2023 35.98 36.63 35.82 36.31 2,591,333 +0.51(+1.42%)
Jan 30, 2023 36.60 36.81 35.76 35.81 1,217,904 -1.01(-2.73%)
Jan 27, 2023 36.43 37.05 36.20 36.81 1,513,359 +0.28(+0.77%)
Jan 26, 2023 36.41 36.61 36.04 36.53 1,191,323 +0.49(+1.35%)
Jan 25, 2023 35.21 36.12 35.00 36.04 1,692,658 +0.21(+0.60%)
Jan 24, 2023 36.19 36.19 35.72 35.83 1,205,261 -0.26(-0.73%)
Jan 23, 2023 35.49 36.22 35.24 36.09 1,423,372 +0.68(+1.93%)
Jan 20, 2023 34.71 35.42 34.62 35.41 1,504,910 +0.62(+1.77%)
Jan 19, 2023 34.60 35.06 34.60 34.79 1,675,414 +0.03(+0.08%)
Jan 18, 2023 35.00 35.54 34.75 34.76 2,063,111 -0.04(-0.11%)
Jan 17, 2023 35.10 35.26 34.58 34.80 1,592,820 +0.07(+0.20%)
Jan 13, 2023 34.05 34.87 33.95 34.73 2,237,823 +0.42(+1.22%)
Jan 12, 2023 34.11 34.70 33.66 34.31 2,524,076 +0.55(+1.62%)
Jan 11, 2023 33.22 33.86 33.20 33.77 1,879,120 +0.90(+2.73%)
Jan 10, 2023 32.99 33.12 32.50 32.87 1,406,637 -0.17(-0.50%)
Jan 09, 2023 32.89 33.62 32.65 33.03 2,003,391 +0.56(+1.71%)
Jan 06, 2023 31.57 32.60 31.37 32.48 2,077,737 +1.14(+3.64%)
Jan 05, 2023 31.79 31.98 31.15 31.34 1,838,852 -0.78(-2.43%)
Jan 04, 2023 31.20 32.17 31.20 32.12 2,065,628 +1.31(+4.25%)
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.