Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 33.71 33.99 33.69 33.96 851,549 +0.45(+1.33%)
Mar 30, 2023 33.41 33.85 33.32 33.51 1,034,499 +0.28(+0.85%)
Mar 29, 2023 33.06 33.32 32.84 33.23 970,155 +0.46(+1.42%)
Mar 28, 2023 32.22 32.94 32.19 32.77 807,799 +0.40(+1.23%)
Mar 27, 2023 32.31 32.66 32.27 32.37 819,475 +0.32(+1.00%)
Mar 24, 2023 31.34 32.06 31.19 32.05 879,554 +0.51(+1.62%)
Mar 23, 2023 32.18 32.29 31.39 31.54 1,169,630 -0.63(-1.97%)
Mar 22, 2023 32.71 32.78 32.16 32.17 1,465,369 -0.56(-1.71%)
Mar 21, 2023 33.42 33.77 32.43 32.73 1,992,845 -0.36(-1.09%)
Mar 20, 2023 33.20 33.45 32.92 33.09 1,301,331 +0.17(+0.52%)
Mar 17, 2023 33.68 33.80 32.85 32.92 2,113,084 -0.87(-2.58%)
Mar 16, 2023 33.41 34.14 33.21 33.79 1,180,665 +0.09(+0.28%)
Mar 15, 2023 33.38 33.74 32.88 33.69 1,564,903 -0.31(-0.92%)
Mar 14, 2023 33.83 34.22 33.61 34.01 1,177,753 +0.62(+1.84%)
Mar 13, 2023 33.55 34.11 33.34 33.39 781,428 -0.55(-1.62%)
Mar 10, 2023 33.94 34.48 33.55 33.94 1,526,358 -0.47(-1.38%)
Mar 09, 2023 34.88 35.09 34.41 34.41 995,476 -0.41(-1.19%)
Mar 08, 2023 35.47 35.59 34.66 34.83 1,269,405 -0.61(-1.72%)
Mar 07, 2023 35.00 35.66 34.88 35.44 1,594,527 +0.70(+2.03%)
Mar 06, 2023 36.19 36.41 34.72 34.73 1,563,287 -1.68(-4.62%)
Mar 03, 2023 36.11 36.43 35.79 36.42 1,487,889 +0.43(+1.20%)
Mar 02, 2023 35.58 36.05 35.44 35.98 1,121,279 +0.34(+0.95%)
Mar 01, 2023 35.12 35.79 34.77 35.64 1,733,538 +0.23(+0.64%)
Feb 28, 2023 33.87 35.90 33.77 35.42 3,126,527 +1.27(+3.72%)
Feb 27, 2023 34.13 34.67 33.86 34.15 1,540,337 +0.08(+0.22%)
Feb 24, 2023 34.27 34.30 33.98 34.08 1,161,873 -0.29(-0.85%)
Feb 23, 2023 34.54 34.75 34.13 34.37 1,031,689 -0.03(-0.08%)
Feb 22, 2023 34.50 34.88 34.35 34.39 902,619 -0.01(-0.03%)
Feb 21, 2023 34.56 34.77 34.05 34.40 1,163,208 +0.19(+0.55%)
Feb 17, 2023 33.41 34.44 33.33 34.22 1,563,789 +0.82(+2.45%)
Feb 16, 2023 33.24 33.66 32.96 33.40 901,794 -0.24(-0.73%)
Feb 15, 2023 33.37 33.77 33.16 33.64 858,163 +0.15(+0.45%)
Feb 14, 2023 33.61 33.79 33.15 33.49 929,824 -0.02(-0.06%)
Feb 13, 2023 33.24 33.60 33.17 33.51 1,116,604 +0.41(+1.25%)
Feb 10, 2023 33.18 33.37 32.90 33.10 1,476,953 -0.15(-0.45%)
Feb 09, 2023 33.91 34.09 33.17 33.25 648,363 -0.58(-1.72%)
Feb 08, 2023 34.03 34.24 33.73 33.83 1,193,469 -0.47(-1.37%)
Feb 07, 2023 34.02 34.48 33.69 34.30 991,596 +0.20(+0.58%)
Feb 06, 2023 34.89 34.98 33.96 34.10 974,989 -0.86(-2.45%)
Feb 03, 2023 34.66 35.19 34.44 34.96 1,113,000 +0.14(+0.40%)
Feb 02, 2023 35.29 35.68 34.60 34.82 918,100 -0.63(-1.78%)
Feb 01, 2023 34.92 35.64 34.67 35.45 723,232 +0.28(+0.80%)
Jan 31, 2023 35.26 35.31 34.77 35.17 1,116,821 +0.04(+0.11%)
Jan 30, 2023 34.97 35.44 34.80 35.13 1,067,054 +0.17(+0.48%)
Jan 27, 2023 34.44 35.01 34.11 34.96 723,752 +0.53(+1.53%)
Jan 26, 2023 34.75 34.78 34.25 34.43 920,933 -0.18(-0.52%)
Jan 25, 2023 34.49 34.92 34.21 34.61 790,707 +0.17(+0.49%)
Jan 24, 2023 35.04 35.04 34.37 34.44 622,518 -0.48(-1.37%)
Jan 23, 2023 34.27 35.03 34.25 34.92 875,561 +0.60(+1.75%)
Jan 20, 2023 34.49 34.55 33.91 34.32 633,234 +0.00(+0.00%)
Jan 19, 2023 33.18 34.38 33.04 34.32 1,212,012 +0.86(+2.58%)
Jan 18, 2023 34.63 34.66 33.43 33.46 1,185,054 -1.12(-3.23%)
Jan 17, 2023 34.62 34.73 34.34 34.57 1,134,185 -0.09(-0.27%)
Jan 13, 2023 34.22 34.67 34.09 34.67 1,361,415 +0.42(+1.23%)
Jan 12, 2023 34.47 34.51 34.06 34.24 921,528 -0.22(-0.63%)
Jan 11, 2023 34.39 34.63 34.18 34.46 830,968 +0.24(+0.71%)
Jan 10, 2023 33.88 34.39 33.77 34.22 910,541 +0.39(+1.17%)
Jan 09, 2023 34.03 34.18 33.73 33.82 1,253,033 -0.13(-0.39%)
Jan 06, 2023 33.64 34.08 33.28 33.95 962,047 +0.58(+1.75%)
Jan 05, 2023 33.13 33.58 32.77 33.37 1,234,033 +0.09(+0.28%)
Jan 04, 2023 33.23 33.53 32.76 33.28 1,051,045 +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.