Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2023 33.99 34.11 33.16 33.31 1,107,320 -0.67(-1.97%)
Mar 22, 2023 34.55 34.62 33.97 33.98 1,387,304 -0.59(-1.71%)
Mar 21, 2023 35.30 35.66 34.25 34.57 1,886,680 -0.38(-1.09%)
Mar 20, 2023 35.07 35.33 34.77 34.95 1,232,005 +0.18(+0.52%)
Mar 17, 2023 35.57 35.70 34.70 34.77 2,000,513 -0.92(-2.58%)
Mar 16, 2023 35.29 36.06 35.08 35.69 1,117,767 +0.10(+0.28%)
Mar 15, 2023 35.26 35.64 34.73 35.59 1,481,536 -0.33(-0.92%)
Mar 14, 2023 35.73 36.15 35.50 35.92 1,115,011 +0.65(+1.84%)
Mar 13, 2023 35.44 36.03 35.22 35.27 739,799 -0.58(-1.62%)
Mar 10, 2023 35.85 36.42 35.44 35.85 1,445,044 -0.50(-1.38%)
Mar 09, 2023 36.84 37.06 36.35 36.35 942,444 -0.44(-1.19%)
Mar 08, 2023 37.46 37.59 36.61 36.79 1,201,779 -0.65(-1.72%)
Mar 07, 2023 36.97 37.67 36.85 37.43 1,509,581 +0.74(+2.03%)
Mar 06, 2023 38.23 38.45 36.68 36.69 1,480,005 -1.78(-4.62%)
Mar 03, 2023 38.15 38.48 37.80 38.46 1,408,624 +0.46(+1.20%)
Mar 02, 2023 37.58 38.08 37.43 38.01 1,061,544 +0.36(+0.95%)
Mar 01, 2023 37.09 37.81 36.73 37.65 1,641,186 +0.24(+0.64%)
Feb 28, 2023 35.77 37.92 35.68 37.41 2,959,966 +1.34(+3.72%)
Feb 27, 2023 36.05 36.62 35.76 36.07 1,458,278 +0.08(+0.22%)
Feb 24, 2023 36.20 36.23 35.89 35.99 1,099,976 -0.31(-0.85%)
Feb 23, 2023 36.48 36.71 36.05 36.30 976,728 -0.03(-0.08%)
Feb 22, 2023 36.44 36.85 36.28 36.33 854,533 -0.01(-0.03%)
Feb 21, 2023 36.51 36.73 35.97 36.34 1,101,240 +0.20(+0.55%)
Feb 17, 2023 35.29 36.38 35.20 36.14 1,480,480 +0.86(+2.45%)
Feb 16, 2023 35.11 35.56 34.81 35.28 853,753 -0.26(-0.73%)
Feb 15, 2023 35.25 35.68 35.03 35.54 812,445 +0.16(+0.45%)
Feb 14, 2023 35.51 35.69 35.01 35.38 880,289 -0.02(-0.06%)
Feb 13, 2023 35.11 35.49 35.04 35.40 1,057,119 +0.44(+1.25%)
Feb 10, 2023 35.05 35.25 34.75 34.96 1,398,271 -0.16(-0.45%)
Feb 09, 2023 35.81 36.01 35.04 35.12 613,822 -0.62(-1.72%)
Feb 08, 2023 35.94 36.16 35.63 35.73 1,129,889 -0.50(-1.37%)
Feb 07, 2023 35.93 36.42 35.58 36.23 938,770 +0.21(+0.58%)
Feb 06, 2023 36.86 36.95 35.87 36.02 923,048 -0.90(-2.45%)
Feb 03, 2023 36.61 37.17 36.38 36.93 1,053,707 +0.15(+0.40%)
Feb 02, 2023 37.27 37.69 36.55 36.78 869,189 -0.67(-1.78%)
Feb 01, 2023 36.89 37.64 36.62 37.44 684,703 +0.30(+0.80%)
Jan 31, 2023 37.24 37.29 36.73 37.14 1,057,324 +0.04(+0.11%)
Jan 30, 2023 36.94 37.43 36.76 37.10 1,010,208 +0.18(+0.48%)
Jan 27, 2023 36.38 36.98 36.03 36.93 685,195 +0.56(+1.53%)
Jan 26, 2023 36.71 36.74 36.18 36.37 871,872 -0.19(-0.52%)
Jan 25, 2023 36.43 36.89 36.13 36.56 748,583 +0.18(+0.49%)
Jan 24, 2023 37.02 37.02 36.30 36.38 589,354 -0.51(-1.37%)
Jan 23, 2023 36.20 37.01 36.18 36.89 828,917 +0.64(+1.75%)
Jan 20, 2023 36.43 36.50 35.81 36.25 599,500 +0.00(+0.00%)
Jan 19, 2023 35.05 36.31 34.90 36.25 1,147,444 +0.91(+2.58%)
Jan 18, 2023 36.58 36.61 35.31 35.34 1,121,922 -1.18(-3.23%)
Jan 17, 2023 36.57 36.69 36.27 36.52 1,073,763 -0.10(-0.27%)
Jan 13, 2023 36.14 36.62 36.01 36.62 1,288,888 +0.45(+1.23%)
Jan 12, 2023 36.41 36.45 35.97 36.17 872,435 -0.23(-0.63%)
Jan 11, 2023 36.33 36.58 36.10 36.40 786,700 +0.26(+0.71%)
Jan 10, 2023 35.78 36.33 35.68 36.14 862,034 +0.42(+1.17%)
Jan 09, 2023 35.94 36.10 35.63 35.72 1,186,279 -0.14(-0.39%)
Jan 06, 2023 35.54 35.99 35.15 35.86 910,796 +0.62(+1.75%)
Jan 05, 2023 34.99 35.47 34.61 35.25 1,168,292 +0.10(+0.28%)
Jan 04, 2023 35.10 35.42 34.60 35.15 995,053 +0.20(+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.