Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 34.25 34.25 32.79 32.86 84,705 -1.33(-3.89%)
Mar 21, 2023 33.59 34.22 33.59 34.19 88,905 +0.82(+2.46%)
Mar 20, 2023 33.94 34.01 33.08 33.37 76,184 -0.55(-1.62%)
Mar 17, 2023 34.34 34.44 33.17 33.92 138,354 -0.31(-0.91%)
Mar 16, 2023 32.95 34.86 32.60 34.23 128,621 +1.19(+3.60%)
Mar 15, 2023 33.35 33.36 32.15 33.04 148,055 -0.69(-2.05%)
Mar 14, 2023 34.11 35.18 33.69 33.73 159,334 +0.15(+0.45%)
Mar 13, 2023 32.88 34.00 32.19 33.58 119,374 +0.48(+1.45%)
Mar 10, 2023 32.16 33.96 32.02 33.10 134,024 +0.88(+2.73%)
Mar 09, 2023 31.34 33.00 31.34 32.22 136,699 +1.52(+4.95%)
Mar 08, 2023 30.85 30.98 30.13 30.70 78,804 -0.07(-0.23%)
Mar 07, 2023 30.16 30.80 29.91 30.77 79,467 +0.57(+1.89%)
Mar 06, 2023 30.50 30.74 29.93 30.20 112,091 -0.40(-1.31%)
Mar 03, 2023 30.38 30.64 29.98 30.60 63,795 +0.20(+0.66%)
Mar 02, 2023 30.17 30.57 29.91 30.40 79,932 +0.07(+0.23%)
Mar 01, 2023 30.48 30.93 29.76 30.33 142,367 -0.08(-0.26%)
Feb 28, 2023 29.83 30.85 29.55 30.41 112,693 +0.58(+1.94%)
Feb 27, 2023 30.97 31.02 29.59 29.83 87,005 -1.06(-3.43%)
Feb 24, 2023 31.36 31.69 30.65 30.89 79,498 -0.92(-2.89%)
Feb 23, 2023 31.56 32.05 30.91 31.81 85,440 +0.42(+1.34%)
Feb 22, 2023 30.71 31.75 30.51 31.39 88,220 +0.51(+1.65%)
Feb 21, 2023 31.47 31.47 30.32 30.88 105,873 -0.87(-2.74%)
Feb 17, 2023 31.59 32.07 31.19 31.75 154,190 +0.29(+0.92%)
Feb 16, 2023 32.20 32.49 31.34 31.46 173,918 -1.23(-3.76%)
Feb 15, 2023 32.24 32.71 32.01 32.69 82,842 +0.28(+0.86%)
Feb 14, 2023 31.45 32.55 31.20 32.41 77,928 +0.81(+2.56%)
Feb 13, 2023 31.28 31.92 30.57 31.60 76,606 +0.27(+0.86%)
Feb 10, 2023 31.10 31.54 30.73 31.33 100,577 +0.20(+0.64%)
Feb 09, 2023 31.10 31.22 30.42 31.13 62,489 +0.24(+0.78%)
Feb 08, 2023 31.49 31.86 30.83 30.89 103,596 -0.91(-2.86%)
Feb 07, 2023 31.47 31.84 30.98 31.80 89,484 +0.49(+1.56%)
Feb 06, 2023 30.73 31.47 30.57 31.31 73,731 +0.38(+1.23%)
Feb 03, 2023 31.00 31.33 30.60 30.93 56,996 -0.11(-0.35%)
Feb 02, 2023 30.25 32.00 30.25 31.04 100,098 +1.11(+3.71%)
Feb 01, 2023 29.44 30.15 29.12 29.93 62,189 +0.54(+1.84%)
Jan 31, 2023 29.18 29.68 29.18 29.39 69,008 +0.23(+0.79%)
Jan 30, 2023 29.46 29.72 29.00 29.16 40,971 -0.38(-1.29%)
Jan 27, 2023 29.04 29.84 29.00 29.54 59,454 +0.50(+1.72%)
Jan 26, 2023 28.97 29.18 28.72 29.04 37,482 +0.21(+0.73%)
Jan 25, 2023 29.03 29.03 28.69 28.83 38,150 -0.42(-1.44%)
Jan 24, 2023 28.84 29.39 28.61 29.25 60,740 +0.15(+0.52%)
Jan 23, 2023 29.09 29.96 28.99 29.10 82,632 +0.36(+1.25%)
Jan 20, 2023 28.32 28.74 28.16 28.74 82,184 +0.74(+2.64%)
Jan 19, 2023 27.86 28.19 27.45 28.00 113,305 +0.05(+0.18%)
Jan 18, 2023 27.78 28.26 27.67 27.95 69,464 +0.41(+1.49%)
Jan 17, 2023 27.73 27.86 27.45 27.54 71,492 -0.25(-0.90%)
Jan 13, 2023 27.49 27.93 27.38 27.79 51,694 +0.09(+0.32%)
Jan 12, 2023 27.66 27.95 27.29 27.70 58,071 +0.09(+0.33%)
Jan 11, 2023 27.39 27.73 27.16 27.61 66,213 +0.25(+0.91%)
Jan 10, 2023 26.77 27.60 26.77 27.36 74,694 +0.51(+1.90%)
Jan 09, 2023 27.34 27.52 26.74 26.85 77,311 -0.38(-1.40%)
Jan 06, 2023 27.58 27.82 27.13 27.23 64,366 -0.19(-0.69%)
Jan 05, 2023 27.50 27.86 26.97 27.42 72,154 -0.12(-0.44%)
Jan 04, 2023 28.64 28.78 27.52 27.54 68,791 -0.64(-2.27%)
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.