Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 36.88 37.70 36.78 37.60 5,436,608 +0.86(+2.35%)
Mar 30, 2023 37.27 37.41 36.70 36.74 4,096,506 -0.28(-0.76%)
Mar 29, 2023 36.85 37.11 36.63 37.02 3,280,646 +0.47(+1.27%)
Mar 28, 2023 36.33 36.72 36.30 36.55 3,428,776 +0.19(+0.52%)
Mar 27, 2023 35.86 36.40 35.80 36.37 4,777,058 +0.65(+1.82%)
Mar 24, 2023 35.38 35.75 35.06 35.72 3,082,188 +0.10(+0.28%)
Mar 23, 2023 35.36 35.96 35.26 35.62 5,690,510 +0.37(+1.05%)
Mar 22, 2023 35.59 36.07 35.23 35.24 3,711,802 -0.34(-0.96%)
Mar 21, 2023 35.51 35.68 35.28 35.59 2,832,196 +0.32(+0.91%)
Mar 20, 2023 34.94 35.30 34.80 35.27 3,406,446 +0.41(+1.16%)
Mar 17, 2023 34.80 34.99 34.49 34.86 7,736,146 -0.15(-0.41%)
Mar 16, 2023 34.02 35.08 33.90 35.01 4,060,618 +0.96(+2.82%)
Mar 15, 2023 34.12 34.39 33.65 34.05 4,530,354 -0.61(-1.76%)
Mar 14, 2023 34.28 34.87 34.16 34.66 8,938,414 +0.70(+2.05%)
Mar 13, 2023 34.01 34.23 33.62 33.96 5,546,220 -0.24(-0.70%)
Mar 10, 2023 34.84 34.87 34.13 34.20 4,100,072 -0.62(-1.78%)
Mar 09, 2023 35.60 35.70 34.76 34.82 3,785,220 -0.79(-2.22%)
Mar 08, 2023 35.28 35.62 35.13 35.61 3,267,374 +0.40(+1.14%)
Mar 07, 2023 35.37 35.57 35.20 35.21 3,918,902 -0.07(-0.21%)
Mar 06, 2023 35.72 35.73 35.20 35.28 3,642,478 -0.43(-1.19%)
Mar 03, 2023 35.59 35.84 35.44 35.71 3,652,562 +0.19(+0.52%)
Mar 02, 2023 34.83 35.64 34.70 35.52 2,900,118 +0.62(+1.79%)
Mar 01, 2023 35.18 35.34 34.74 34.90 3,788,112 -0.33(-0.94%)
Feb 28, 2023 34.95 35.69 34.95 35.23 4,978,540 +0.25(+0.71%)
Feb 27, 2023 34.90 35.06 34.67 34.98 4,137,256 +0.36(+1.05%)
Feb 24, 2023 34.35 34.63 34.15 34.62 5,823,568 -0.18(-0.53%)
Feb 23, 2023 34.74 34.94 34.52 34.80 4,162,738 +0.12(+0.36%)
Feb 22, 2023 34.68 35.01 34.49 34.67 5,457,464 +0.15(+0.45%)
Feb 21, 2023 34.45 35.10 34.26 34.52 6,754,810 +0.32(+0.94%)
Feb 17, 2023 34.30 34.43 33.93 34.20 4,182,610 -0.27(-0.77%)
Feb 16, 2023 34.80 34.80 34.11 34.47 2,527,882 -0.39(-1.12%)
Feb 15, 2023 34.41 34.87 34.30 34.85 2,207,924 +0.21(+0.62%)
Feb 14, 2023 34.34 34.73 34.05 34.64 2,208,858 +0.23(+0.65%)
Feb 13, 2023 34.20 34.50 34.02 34.41 2,242,042 +0.47(+1.38%)
Feb 10, 2023 34.29 34.44 33.70 33.95 2,293,230 -0.66(-1.92%)
Feb 09, 2023 34.72 34.98 34.43 34.61 3,519,502 +0.21(+0.63%)
Feb 08, 2023 34.15 34.47 34.14 34.40 2,670,124 -0.05(-0.15%)
Feb 07, 2023 33.98 34.58 33.64 34.45 3,033,588 +0.42(+1.23%)
Feb 06, 2023 34.10 34.21 33.90 34.02 2,173,910 -0.30(-0.86%)
Feb 03, 2023 34.42 34.79 34.01 34.32 3,647,772 -0.55(-1.59%)
Feb 02, 2023 34.98 35.47 34.77 34.88 5,579,728 +0.12(+0.35%)
Feb 01, 2023 33.24 35.00 33.03 34.76 4,865,962 +1.45(+4.35%)
Jan 31, 2023 33.20 33.50 33.12 33.30 3,128,604 +0.16(+0.48%)
Jan 30, 2023 33.32 33.59 33.11 33.15 2,825,906 -0.39(-1.18%)
Jan 27, 2023 33.24 33.80 32.96 33.54 2,555,824 +0.16(+0.49%)
Jan 26, 2023 33.34 33.45 33.05 33.38 3,223,640 +0.41(+1.24%)
Jan 25, 2023 32.16 33.00 31.98 32.97 3,474,628 +0.42(+1.27%)
Jan 24, 2023 32.40 32.62 32.04 32.55 3,224,032 +0.12(+0.37%)
Jan 23, 2023 31.86 32.51 31.80 32.43 3,600,326 +0.69(+2.17%)
Jan 20, 2023 30.75 31.81 30.52 31.74 3,275,120 +0.98(+3.20%)
Jan 19, 2023 31.14 31.43 30.72 30.75 3,128,988 -0.51(-1.63%)
Jan 18, 2023 31.80 32.08 31.23 31.27 3,131,230 -0.29(-0.90%)
Jan 17, 2023 31.36 31.60 30.95 31.55 3,662,448 +0.14(+0.45%)
Jan 13, 2023 31.27 31.50 31.12 31.41 2,273,558 +0.13(+0.42%)
Jan 12, 2023 31.14 31.32 30.71 31.28 4,121,910 +0.10(+0.32%)
Jan 11, 2023 30.88 31.24 30.61 31.18 4,569,594 +0.37(+1.20%)
Jan 10, 2023 30.98 31.14 30.67 30.81 5,385,644 -0.41(-1.31%)
Jan 09, 2023 31.33 31.80 31.11 31.22 3,547,826 +0.02(+0.08%)
Jan 06, 2023 30.57 31.32 30.32 31.20 3,039,614 +0.92(+3.04%)
Jan 05, 2023 30.71 30.71 30.25 30.27 3,149,208 -0.71(-2.31%)
Jan 04, 2023 31.14 31.33 30.77 30.99 2,974,832 +0.26(+0.85%)
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.