Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 34.38 34.66 34.36 34.63 835,001 +0.45(+1.33%)
Mar 30, 2023 34.07 34.52 33.98 34.18 1,014,396 +0.29(+0.85%)
Mar 29, 2023 33.71 33.98 33.49 33.89 951,302 +0.47(+1.42%)
Mar 28, 2023 32.86 33.59 32.83 33.42 792,101 +0.41(+1.23%)
Mar 27, 2023 32.95 33.30 32.91 33.01 803,550 +0.33(+1.00%)
Mar 24, 2023 31.96 32.69 31.80 32.68 862,462 +0.52(+1.62%)
Mar 23, 2023 32.82 32.93 32.02 32.16 1,146,900 -0.65(-1.97%)
Mar 22, 2023 33.36 33.43 32.80 32.81 1,436,892 -0.57(-1.71%)
Mar 21, 2023 34.08 34.43 33.07 33.38 1,954,119 -0.37(-1.09%)
Mar 20, 2023 33.86 34.11 33.57 33.74 1,276,042 +0.17(+0.52%)
Mar 17, 2023 34.34 34.47 33.50 33.57 2,072,021 -0.89(-2.58%)
Mar 16, 2023 34.07 34.82 33.87 34.46 1,157,721 +0.10(+0.28%)
Mar 15, 2023 34.04 34.41 33.53 34.36 1,534,493 -0.32(-0.92%)
Mar 14, 2023 34.50 34.90 34.27 34.68 1,154,866 +0.63(+1.84%)
Mar 13, 2023 34.22 34.79 34.00 34.05 766,243 -0.56(-1.62%)
Mar 10, 2023 34.61 35.17 34.21 34.61 1,496,696 -0.48(-1.38%)
Mar 09, 2023 35.57 35.78 35.10 35.10 976,131 -0.42(-1.19%)
Mar 08, 2023 36.17 36.29 35.34 35.52 1,244,737 -0.62(-1.72%)
Mar 07, 2023 35.69 36.37 35.57 36.14 1,563,540 +0.72(+2.03%)
Mar 06, 2023 36.91 37.13 35.41 35.42 1,532,907 -1.72(-4.62%)
Mar 03, 2023 36.83 37.15 36.49 37.14 1,458,975 +0.44(+1.20%)
Mar 02, 2023 36.28 36.76 36.14 36.70 1,099,489 +0.34(+0.95%)
Mar 01, 2023 35.81 36.50 35.46 36.35 1,699,850 +0.23(+0.64%)
Feb 28, 2023 34.54 36.61 34.44 36.12 3,065,769 +1.29(+3.71%)
Feb 27, 2023 34.81 35.35 34.53 34.83 1,510,404 +0.08(+0.22%)
Feb 24, 2023 34.95 34.98 34.65 34.75 1,139,295 -0.30(-0.85%)
Feb 23, 2023 35.22 35.44 34.81 35.05 1,011,640 -0.03(-0.08%)
Feb 22, 2023 35.18 35.57 35.03 35.08 885,079 -0.01(-0.03%)
Feb 21, 2023 35.25 35.46 34.73 35.09 1,140,603 +0.19(+0.55%)
Feb 17, 2023 34.07 35.12 33.99 34.89 1,533,400 +0.83(+2.45%)
Feb 16, 2023 33.90 34.33 33.61 34.06 884,270 -0.25(-0.73%)
Feb 15, 2023 34.03 34.44 33.82 34.31 841,486 +0.15(+0.45%)
Feb 14, 2023 34.28 34.46 33.80 34.16 911,755 -0.02(-0.06%)
Feb 13, 2023 33.90 34.26 33.83 34.18 1,094,905 +0.42(+1.25%)
Feb 10, 2023 33.84 34.03 33.55 33.75 1,448,252 -0.15(-0.45%)
Feb 09, 2023 34.58 34.77 33.83 33.91 635,763 -0.59(-1.72%)
Feb 08, 2023 34.70 34.91 34.40 34.50 1,170,276 -0.48(-1.37%)
Feb 07, 2023 34.69 35.16 34.35 34.98 972,326 +0.20(+0.58%)
Feb 06, 2023 35.58 35.67 34.63 34.78 956,042 -0.87(-2.45%)
Feb 03, 2023 35.34 35.89 35.13 35.65 1,091,371 +0.14(+0.40%)
Feb 02, 2023 35.99 36.39 35.29 35.51 900,258 -0.64(-1.78%)
Feb 01, 2023 35.61 36.34 35.35 36.15 709,178 +0.29(+0.80%)
Jan 31, 2023 35.96 36.01 35.46 35.86 1,095,118 +0.04(+0.11%)
Jan 30, 2023 35.66 36.14 35.49 35.82 1,046,318 +0.17(+0.48%)
Jan 27, 2023 35.12 35.70 34.79 35.65 709,687 +0.54(+1.53%)
Jan 26, 2023 35.44 35.47 34.93 35.11 903,037 -0.18(-0.52%)
Jan 25, 2023 35.17 35.61 34.88 35.30 775,341 +0.17(+0.49%)
Jan 24, 2023 35.74 35.74 35.05 35.12 610,420 -0.49(-1.37%)
Jan 23, 2023 34.95 35.73 34.93 35.61 858,546 +0.61(+1.75%)
Jan 20, 2023 35.17 35.24 34.58 35.00 620,929 +0.00(+0.00%)
Jan 19, 2023 33.84 35.06 33.70 35.00 1,188,459 +0.88(+2.58%)
Jan 18, 2023 35.32 35.34 34.09 34.12 1,162,025 -1.14(-3.23%)
Jan 17, 2023 35.31 35.42 35.02 35.26 1,112,145 -0.10(-0.27%)
Jan 13, 2023 34.89 35.36 34.77 35.35 1,334,959 +0.43(+1.23%)
Jan 12, 2023 35.15 35.20 34.73 34.92 903,620 -0.22(-0.63%)
Jan 11, 2023 35.08 35.32 34.86 35.14 814,820 +0.25(+0.71%)
Jan 10, 2023 34.55 35.08 34.44 34.89 892,847 +0.40(+1.17%)
Jan 09, 2023 34.70 34.86 34.40 34.49 1,228,683 -0.13(-0.39%)
Jan 06, 2023 34.31 34.75 33.94 34.63 943,352 +0.59(+1.75%)
Jan 05, 2023 33.78 34.24 33.42 34.03 1,210,052 +0.10(+0.28%)
Jan 04, 2023 33.89 34.19 33.41 33.94 1,030,620 +0.19(+0.57%)
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.