Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 32.28 32.52 31.20 31.46 14,630 -0.24(-0.76%)
Mar 30, 2023 32.45 32.57 31.47 31.70 6,856 -0.87(-2.67%)
Mar 29, 2023 31.70 32.57 31.37 32.57 4,494 +0.87(+2.74%)
Mar 28, 2023 30.49 31.94 30.49 31.70 5,936 +0.76(+2.47%)
Mar 27, 2023 30.85 30.94 30.84 30.94 3,696 +0.11(+0.34%)
Mar 24, 2023 30.52 30.88 30.20 30.83 12,495 +0.10(+0.31%)
Mar 23, 2023 31.20 31.41 30.07 30.73 26,988 -0.39(-1.24%)
Mar 22, 2023 31.75 31.75 31.02 31.12 18,758 -1.01(-3.16%)
Mar 21, 2023 31.35 32.14 30.96 32.14 15,295 +0.92(+2.94%)
Mar 20, 2023 31.98 32.24 30.88 31.22 26,172 -0.57(-1.79%)
Mar 17, 2023 31.79 32.04 30.95 31.79 35,731 -0.58(-1.79%)
Mar 16, 2023 30.83 32.37 30.26 32.37 16,298 +1.44(+4.66%)
Mar 15, 2023 31.22 31.89 30.69 30.93 38,249 -0.58(-1.84%)
Mar 14, 2023 32.80 32.86 31.51 31.51 17,727 +0.09(+0.28%)
Mar 13, 2023 33.35 33.35 30.40 31.42 22,778 -2.19(-6.53%)
Mar 10, 2023 33.07 33.77 32.27 33.61 27,443 -0.07(-0.20%)
Mar 09, 2023 34.02 34.02 33.36 33.68 8,239 -0.54(-1.58%)
Mar 08, 2023 34.28 34.51 33.92 34.22 10,569 +0.01(+0.03%)
Mar 07, 2023 33.85 34.21 32.96 34.21 7,485 +0.29(+0.85%)
Mar 06, 2023 34.90 35.17 32.63 33.92 49,812 -0.83(-2.39%)
Mar 03, 2023 34.55 34.75 34.53 34.75 6,160 -0.00(-0.01%)
Mar 02, 2023 35.09 35.09 34.76 34.76 4,054 -0.81(-2.27%)
Mar 01, 2023 35.19 35.82 35.19 35.57 5,356 -0.23(-0.65%)
Feb 28, 2023 36.47 36.56 35.80 35.80 6,049 -0.26(-0.72%)
Feb 27, 2023 36.23 36.23 36.06 36.06 2,973 +0.09(+0.24%)
Feb 24, 2023 35.98 36.38 35.97 35.97 5,609 -0.29(-0.79%)
Feb 23, 2023 36.08 36.39 36.08 36.26 3,633 +0.04(+0.11%)
Feb 22, 2023 36.68 36.69 36.17 36.22 11,631 -0.36(-1.00%)
Feb 21, 2023 36.93 37.40 36.45 36.59 9,199 -0.83(-2.21%)
Feb 17, 2023 37.32 37.80 37.16 37.41 17,474 +0.26(+0.70%)
Feb 16, 2023 36.84 37.15 36.54 37.15 8,186 -0.07(-0.18%)
Feb 15, 2023 36.15 37.41 36.15 37.22 15,939 +1.14(+3.16%)
Feb 14, 2023 36.45 36.45 36.08 36.08 3,150 -0.75(-2.03%)
Feb 13, 2023 36.87 37.12 36.62 36.83 6,360 -0.35(-0.93%)
Feb 10, 2023 36.93 37.22 36.91 37.17 6,760 +0.53(+1.44%)
Feb 09, 2023 37.04 37.04 36.45 36.64 11,521 -0.34(-0.91%)
Feb 08, 2023 37.44 37.79 36.98 36.98 5,569 -1.79(-4.63%)
Feb 07, 2023 38.10 38.85 37.65 38.77 7,556 +0.27(+0.70%)
Feb 06, 2023 38.37 38.61 38.26 38.51 4,233 +0.30(+0.78%)
Feb 03, 2023 38.19 38.42 36.65 38.21 11,050 -0.16(-0.43%)
Feb 02, 2023 37.56 38.37 37.24 38.37 10,866 +0.62(+1.65%)
Feb 01, 2023 37.49 37.75 36.76 37.75 10,622 +0.00(+0.00%)
Jan 31, 2023 36.45 38.29 36.36 37.75 11,192 +2.05(+5.75%)
Jan 30, 2023 35.89 36.45 35.43 35.70 6,059 -0.08(-0.21%)
Jan 27, 2023 36.69 36.88 35.70 35.77 5,008 -0.92(-2.51%)
Jan 26, 2023 35.13 36.69 34.77 36.69 16,946 +1.49(+4.22%)
Jan 25, 2023 34.70 35.50 34.65 35.21 4,320 +0.58(+1.66%)
Jan 24, 2023 35.21 35.21 34.63 34.63 2,375 -0.58(-1.63%)
Jan 23, 2023 35.63 35.63 35.01 35.21 4,777 -0.29(-0.81%)
Jan 20, 2023 35.48 35.64 35.01 35.49 8,011 +0.15(+0.43%)
Jan 19, 2023 35.64 35.70 35.15 35.34 4,855 -0.38(-1.07%)
Jan 18, 2023 36.52 36.69 35.72 35.72 5,299 -0.80(-2.18%)
Jan 17, 2023 36.54 36.69 36.52 36.52 3,386 -0.04(-0.11%)
Jan 13, 2023 35.99 38.27 35.99 36.56 7,325 -0.45(-1.22%)
Jan 12, 2023 36.78 37.17 36.21 37.01 10,180 +0.33(+0.89%)
Jan 11, 2023 36.27 36.74 36.27 36.68 3,047 +0.52(+1.43%)
Jan 10, 2023 35.59 37.05 35.59 36.17 8,145 +0.30(+0.83%)
Jan 09, 2023 37.11 37.45 35.63 35.87 9,854 -1.16(-3.13%)
Jan 06, 2023 36.02 37.03 35.83 37.03 11,078 +1.06(+2.93%)
Jan 05, 2023 36.50 36.74 35.61 35.97 5,853 -1.22(-3.28%)
Jan 04, 2023 37.51 38.33 37.19 37.19 3,895 +0.24(+0.65%)
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.