Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 33.50 33.96 33.21 33.44 1,336,422 +0.19(+0.57%)
Mar 30, 2023 33.54 33.54 32.87 33.25 1,100,779 +0.14(+0.42%)
Mar 29, 2023 33.31 33.50 32.55 33.11 1,200,581 +0.59(+1.81%)
Mar 28, 2023 32.28 32.86 31.90 32.52 1,198,352 +0.25(+0.77%)
Mar 27, 2023 31.21 32.43 30.51 32.27 1,451,012 +1.69(+5.53%)
Mar 24, 2023 29.35 30.67 29.10 30.58 1,599,193 +0.32(+1.06%)
Mar 23, 2023 30.96 31.77 29.60 30.26 1,357,937 -0.40(-1.30%)
Mar 22, 2023 31.59 32.20 30.64 30.66 2,026,096 -0.76(-2.42%)
Mar 21, 2023 30.92 31.86 30.92 31.42 1,954,445 +1.41(+4.70%)
Mar 20, 2023 29.79 30.94 29.77 30.01 2,112,142 +0.26(+0.87%)
Mar 17, 2023 30.48 30.70 28.95 29.75 4,353,777 -0.81(-2.65%)
Mar 16, 2023 29.52 30.91 28.91 30.56 3,467,472 +0.34(+1.13%)
Mar 15, 2023 32.44 32.44 30.02 30.22 4,566,742 -3.88(-11.38%)
Mar 14, 2023 34.93 36.20 33.39 34.10 2,181,021 -0.53(-1.53%)
Mar 13, 2023 35.05 36.53 34.18 34.63 2,663,113 -1.83(-5.02%)
Mar 10, 2023 37.00 38.05 36.05 36.46 1,564,343 -0.76(-2.04%)
Mar 09, 2023 39.17 39.69 37.18 37.22 1,069,991 -1.53(-3.95%)
Mar 08, 2023 39.41 40.18 38.13 38.75 1,065,669 -0.84(-2.12%)
Mar 07, 2023 40.61 40.84 39.49 39.59 1,206,489 -1.27(-3.11%)
Mar 06, 2023 41.75 41.75 40.54 40.86 1,171,021 -1.38(-3.27%)
Mar 03, 2023 40.02 42.72 39.66 42.24 1,510,796 +1.68(+4.14%)
Mar 02, 2023 39.44 40.82 38.95 40.56 1,459,137 +0.78(+1.96%)
Mar 01, 2023 38.95 40.12 38.60 39.78 1,274,497 +1.02(+2.63%)
Feb 28, 2023 40.00 40.16 38.76 38.76 1,315,221 -0.52(-1.32%)
Feb 27, 2023 38.67 39.71 38.03 39.28 1,128,123 +1.01(+2.64%)
Feb 24, 2023 36.70 38.45 36.29 38.27 1,828,104 +0.95(+2.55%)
Feb 23, 2023 35.94 37.67 35.80 37.32 2,955,047 +2.52(+7.24%)
Feb 22, 2023 35.12 35.63 34.07 34.80 2,129,707 -0.50(-1.42%)
Feb 21, 2023 35.68 36.50 35.20 35.30 1,514,566 -0.81(-2.24%)
Feb 17, 2023 37.93 37.93 35.70 36.11 2,211,623 -2.58(-6.67%)
Feb 16, 2023 40.00 40.44 38.68 38.69 1,412,446 -1.71(-4.23%)
Feb 15, 2023 40.75 40.75 38.60 40.40 2,127,748 -1.09(-2.63%)
Feb 14, 2023 40.76 41.69 39.89 41.49 810,198 +0.22(+0.53%)
Feb 13, 2023 41.19 41.84 40.31 41.27 978,026 -0.55(-1.32%)
Feb 10, 2023 40.37 41.89 40.17 41.82 1,524,028 +2.25(+5.69%)
Feb 09, 2023 41.51 41.51 39.50 39.57 1,272,447 -1.75(-4.24%)
Feb 08, 2023 41.71 42.27 40.77 41.32 749,432 -0.47(-1.12%)
Feb 07, 2023 39.45 41.80 39.09 41.79 1,187,245 +2.55(+6.50%)
Feb 06, 2023 40.29 40.57 38.37 39.24 1,212,981 -0.97(-2.41%)
Feb 03, 2023 40.55 42.29 40.12 40.21 1,183,647 -0.34(-0.84%)
Feb 02, 2023 41.74 42.10 39.90 40.55 1,236,478 -1.09(-2.62%)
Feb 01, 2023 42.50 42.50 39.50 41.64 1,355,664 -0.91(-2.14%)
Jan 31, 2023 41.20 42.69 40.88 42.55 646,417 +1.10(+2.65%)
Jan 30, 2023 42.51 42.64 41.40 41.45 721,824 -1.82(-4.21%)
Jan 27, 2023 44.01 44.49 43.12 43.27 725,846 -0.62(-1.41%)
Jan 26, 2023 43.50 44.09 42.67 43.89 925,194 +1.11(+2.59%)
Jan 25, 2023 42.36 42.88 41.64 42.78 709,152 +0.05(+0.12%)
Jan 24, 2023 43.17 43.61 42.39 42.73 829,657 -0.90(-2.06%)
Jan 23, 2023 43.33 43.78 42.94 43.63 1,038,861 +0.98(+2.30%)
Jan 20, 2023 41.91 42.66 41.25 42.65 944,692 +1.13(+2.72%)
Jan 19, 2023 39.36 41.83 39.31 41.52 1,311,757 +1.86(+4.69%)
Jan 18, 2023 40.91 41.77 39.62 39.66 978,451 -0.83(-2.05%)
Jan 17, 2023 40.75 41.13 40.15 40.49 712,073 +0.34(+0.85%)
Jan 13, 2023 39.42 40.42 39.01 40.15 1,042,532 +0.71(+1.80%)
Jan 12, 2023 37.72 39.52 37.52 39.44 1,438,714 +2.18(+5.85%)
Jan 11, 2023 37.27 37.35 36.25 37.26 743,959 +0.63(+1.72%)
Jan 10, 2023 36.77 36.88 35.42 36.63 669,210 +0.69(+1.92%)
Jan 09, 2023 37.24 37.51 35.82 35.94 1,064,213 -0.36(-0.99%)
Jan 06, 2023 36.16 36.71 35.36 36.30 858,885 +0.91(+2.57%)
Jan 05, 2023 34.58 36.03 33.99 35.39 1,095,379 +0.66(+1.90%)
Jan 04, 2023 33.70 35.07 33.58 34.73 972,468 +0.07(+0.20%)
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.