Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 31.23 31.79 31.06 31.76 527,593 +0.77(+2.47%)
Mar 30, 2023 31.45 31.55 30.92 30.99 303,051 -0.19(-0.60%)
Mar 29, 2023 30.65 31.21 30.38 31.18 497,922 +0.53(+1.74%)
Mar 28, 2023 30.68 31.49 30.57 30.65 411,632 +0.11(+0.35%)
Mar 27, 2023 31.23 31.23 30.32 30.54 420,552 -0.37(-1.21%)
Mar 24, 2023 30.40 31.01 30.28 30.91 415,503 +0.38(+1.25%)
Mar 23, 2023 31.24 31.30 30.23 30.53 491,284 -0.40(-1.29%)
Mar 22, 2023 31.65 31.89 30.92 30.93 416,335 -0.54(-1.72%)
Mar 21, 2023 32.11 32.54 31.44 31.47 377,063 +0.15(+0.48%)
Mar 20, 2023 31.62 32.09 31.01 31.32 490,199 -0.01(-0.03%)
Mar 17, 2023 31.70 32.02 30.97 31.33 1,211,235 -0.78(-2.44%)
Mar 16, 2023 31.76 32.24 31.40 32.11 481,425 -0.12(-0.36%)
Mar 15, 2023 31.53 32.57 31.48 32.23 662,119 -0.11(-0.33%)
Mar 14, 2023 32.97 32.97 31.86 32.34 621,943 +0.33(+1.03%)
Mar 13, 2023 32.86 33.00 31.75 32.01 865,286 -1.54(-4.59%)
Mar 10, 2023 32.52 34.39 32.14 33.55 914,611 +1.02(+3.15%)
Mar 09, 2023 33.21 33.50 32.48 32.52 694,562 -0.87(-2.61%)
Mar 08, 2023 33.69 33.85 33.12 33.39 374,456 -0.19(-0.56%)
Mar 07, 2023 33.24 33.66 33.07 33.58 421,199 +0.42(+1.26%)
Mar 06, 2023 33.82 33.84 33.00 33.16 567,498 -0.61(-1.79%)
Mar 03, 2023 33.73 33.90 33.29 33.77 655,936 +0.28(+0.85%)
Mar 02, 2023 36.50 36.50 33.19 33.48 1,153,196 -3.03(-8.31%)
Mar 01, 2023 36.22 37.09 36.22 36.52 432,637 +0.22(+0.61%)
Feb 28, 2023 36.32 37.09 36.29 36.30 394,269 +0.08(+0.22%)
Feb 27, 2023 36.52 36.58 36.04 36.22 434,523 +0.06(+0.17%)
Feb 24, 2023 35.94 36.30 35.70 36.15 323,192 -0.16(-0.44%)
Feb 23, 2023 36.45 36.50 35.99 36.31 360,643 +0.09(+0.25%)
Feb 22, 2023 36.28 36.67 35.98 36.22 400,512 +0.02(+0.05%)
Feb 21, 2023 37.34 37.37 36.13 36.21 606,940 -1.68(-4.44%)
Feb 17, 2023 37.92 38.10 37.71 37.89 273,876 +0.03(+0.07%)
Feb 16, 2023 37.71 38.13 37.62 37.86 253,183 -0.29(-0.77%)
Feb 15, 2023 38.31 38.64 37.97 38.16 472,969 -0.40(-1.04%)
Feb 14, 2023 38.47 38.73 38.01 38.56 287,536 -0.13(-0.35%)
Feb 13, 2023 37.66 38.71 37.16 38.69 401,594 +1.14(+3.03%)
Feb 10, 2023 37.51 37.95 37.47 37.55 435,319 -0.19(-0.50%)
Feb 09, 2023 38.45 38.68 37.73 37.74 420,439 -0.16(-0.42%)
Feb 08, 2023 38.19 38.29 37.52 37.90 401,515 -0.77(-2.00%)
Feb 07, 2023 38.34 38.85 37.91 38.67 399,337 -0.03(-0.07%)
Feb 06, 2023 39.34 39.60 38.55 38.70 512,175 -1.03(-2.60%)
Feb 03, 2023 39.53 40.06 39.21 39.73 458,645 +0.20(+0.50%)
Feb 02, 2023 40.07 40.69 39.13 39.53 680,198 +0.28(+0.73%)
Feb 01, 2023 39.18 39.73 38.29 39.25 630,447 +0.10(+0.25%)
Jan 31, 2023 38.84 39.17 38.42 39.15 638,189 +0.55(+1.43%)
Jan 30, 2023 38.24 39.18 38.24 38.60 396,063 +0.03(+0.07%)
Jan 27, 2023 38.57 38.72 37.91 38.57 460,129 +0.05(+0.14%)
Jan 26, 2023 38.75 39.08 38.06 38.52 539,045 +0.16(+0.42%)
Jan 25, 2023 37.88 38.52 37.77 38.36 502,815 +0.40(+1.06%)
Jan 24, 2023 38.53 38.53 37.80 37.96 502,209 -0.57(-1.48%)
Jan 23, 2023 39.05 39.22 38.22 38.53 632,761 -0.35(-0.89%)
Jan 20, 2023 38.92 38.92 38.39 38.88 679,514 -0.02(-0.05%)
Jan 19, 2023 39.15 39.37 38.75 38.89 565,927 -0.48(-1.22%)
Jan 18, 2023 39.76 40.11 39.19 39.37 436,035 -0.12(-0.32%)
Jan 17, 2023 39.91 40.05 38.19 39.50 780,295 -0.61(-1.53%)
Jan 13, 2023 39.69 40.54 39.55 40.11 519,471 -0.10(-0.24%)
Jan 12, 2023 41.69 41.71 39.68 40.21 1,063,430 -1.38(-3.32%)
Jan 11, 2023 41.01 42.10 41.01 41.59 1,105,553 +0.78(+1.91%)
Jan 10, 2023 40.20 40.88 40.06 40.81 924,050 +1.08(+2.71%)
Jan 09, 2023 40.02 40.77 39.67 39.73 769,503 -0.30(-0.75%)
Jan 06, 2023 39.36 40.82 39.31 40.03 607,293 +0.83(+2.11%)
Jan 05, 2023 39.93 40.19 39.09 39.21 626,780 -0.10(-0.26%)
Jan 04, 2023 38.26 39.68 38.20 39.31 656,922 +1.43(+3.77%)
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.