Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 32.90 33.04 31.89 32.73 788,559 -0.77(-2.30%)
Mar 23, 2023 34.00 34.44 33.31 33.50 611,298 -0.26(-0.77%)
Mar 22, 2023 34.50 34.81 33.68 33.76 442,274 -0.75(-2.17%)
Mar 21, 2023 34.37 34.79 33.99 34.51 685,802 +1.08(+3.23%)
Mar 20, 2023 33.14 33.66 32.99 33.43 852,008 +0.71(+2.17%)
Mar 17, 2023 32.82 33.12 32.37 32.72 2,056,934 -0.69(-2.07%)
Mar 16, 2023 32.25 33.74 31.97 33.41 750,201 +0.91(+2.80%)
Mar 15, 2023 32.14 32.95 31.58 32.50 1,103,499 -0.70(-2.11%)
Mar 14, 2023 34.40 34.74 32.64 33.20 829,873 +0.02(+0.06%)
Mar 13, 2023 33.34 34.47 32.63 33.18 918,895 -1.11(-3.24%)
Mar 10, 2023 34.74 35.42 33.72 34.29 1,156,978 -1.65(-4.59%)
Mar 09, 2023 37.20 37.25 35.74 35.94 696,851 -1.43(-3.83%)
Mar 08, 2023 37.12 37.60 36.88 37.37 518,970 +0.37(+1.00%)
Mar 07, 2023 37.50 37.81 36.88 37.00 612,262 -0.63(-1.67%)
Mar 06, 2023 37.71 38.18 37.60 37.63 1,005,552 -0.39(-1.03%)
Mar 03, 2023 37.81 38.27 37.68 38.02 1,295,746 +0.02(+0.05%)
Mar 02, 2023 37.33 38.05 37.18 38.00 979,177 -0.25(-0.65%)
Mar 01, 2023 37.21 38.44 37.15 38.25 984,714 +0.89(+2.38%)
Feb 28, 2023 37.20 38.11 37.00 37.36 1,086,731 +0.14(+0.38%)
Feb 27, 2023 37.33 37.70 37.09 37.22 963,228 +0.42(+1.14%)
Feb 24, 2023 36.47 36.83 36.10 36.80 402,788 -0.18(-0.49%)
Feb 23, 2023 36.59 37.18 36.44 36.98 370,537 +0.56(+1.54%)
Feb 22, 2023 36.36 36.76 36.12 36.42 341,739 +0.17(+0.47%)
Feb 21, 2023 37.06 37.23 36.10 36.25 427,942 -1.43(-3.80%)
Feb 17, 2023 37.18 37.74 36.86 37.68 309,213 +0.49(+1.32%)
Feb 16, 2023 37.39 37.82 36.94 37.19 466,083 -0.68(-1.80%)
Feb 15, 2023 37.44 38.15 37.32 37.87 623,502 +0.02(+0.05%)
Feb 14, 2023 38.29 38.33 37.31 37.85 456,876 -0.44(-1.15%)
Feb 13, 2023 37.64 38.39 37.64 38.29 637,235 +0.47(+1.24%)
Feb 10, 2023 37.31 38.36 37.02 37.82 1,165,800 +0.55(+1.48%)
Feb 09, 2023 38.02 38.10 36.99 37.27 936,198 -0.43(-1.15%)
Feb 08, 2023 37.83 38.38 37.32 37.70 640,907 -0.53(-1.39%)
Feb 07, 2023 38.32 38.79 38.01 38.24 781,205 -0.33(-0.84%)
Feb 06, 2023 39.27 39.47 38.25 38.56 774,438 -1.32(-3.32%)
Feb 03, 2023 39.54 40.12 39.26 39.88 1,024,701 -0.42(-1.05%)
Feb 02, 2023 40.46 42.86 39.67 40.31 1,953,718 -0.31(-0.75%)
Feb 01, 2023 39.30 40.62 38.59 40.62 1,043,273 +1.07(+2.69%)
Jan 31, 2023 39.60 39.99 39.05 39.55 906,427 -0.29(-0.72%)
Jan 30, 2023 39.96 40.72 39.68 39.84 355,166 -0.51(-1.27%)
Jan 27, 2023 40.07 40.96 39.97 40.35 449,272 +0.20(+0.49%)
Jan 26, 2023 39.62 40.26 39.34 40.15 490,230 +0.77(+1.95%)
Jan 25, 2023 38.54 39.57 38.42 39.38 589,324 +0.34(+0.86%)
Jan 24, 2023 39.47 40.13 39.05 39.05 456,798 -0.55(-1.40%)
Jan 23, 2023 39.46 39.95 39.12 39.60 399,592 +0.14(+0.35%)
Jan 20, 2023 38.65 39.46 38.37 39.46 428,622 +1.10(+2.85%)
Jan 19, 2023 37.90 38.42 37.78 38.37 519,175 -0.11(-0.28%)
Jan 18, 2023 38.50 39.40 38.41 38.47 565,306 -0.01(-0.03%)
Jan 17, 2023 38.25 39.05 38.25 38.48 780,931 +0.35(+0.91%)
Jan 13, 2023 37.23 38.24 37.23 38.14 267,959 +0.55(+1.47%)
Jan 12, 2023 38.03 38.03 36.93 37.59 535,163 -0.15(-0.39%)
Jan 11, 2023 36.76 37.80 36.31 37.73 466,656 +1.02(+2.77%)
Jan 10, 2023 36.08 37.09 35.89 36.72 488,713 +0.46(+1.28%)
Jan 09, 2023 36.35 37.47 36.22 36.25 773,202 +0.17(+0.46%)
Jan 06, 2023 35.66 36.30 35.47 36.09 542,138 +0.94(+2.67%)
Jan 05, 2023 35.26 35.78 34.73 35.15 662,397 -0.27(-0.75%)
Jan 04, 2023 34.75 35.57 34.63 35.41 928,957 +0.87(+2.51%)
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.