Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 38.70 38.73 38.67 38.68 12,176,399 -0.02(-0.05%)
Mar 30, 2023 38.79 38.79 38.63 38.70 60,978,688 +1.69(+4.57%)
Mar 29, 2023 36.25 37.02 36.07 37.01 7,089,398 +0.76(+2.10%)
Mar 28, 2023 36.10 36.32 35.95 36.25 4,379,041 +0.22(+0.61%)
Mar 27, 2023 36.35 36.39 35.71 36.03 6,355,755 +0.62(+1.75%)
Mar 24, 2023 35.65 35.68 35.15 35.41 3,397,895 -0.28(-0.78%)
Mar 23, 2023 35.65 35.76 35.46 35.69 1,931,624 +0.28(+0.79%)
Mar 22, 2023 35.55 35.78 35.27 35.41 4,273,508 -0.37(-1.03%)
Mar 21, 2023 35.71 35.84 35.66 35.78 2,829,557 +0.08(+0.22%)
Mar 20, 2023 35.53 35.84 35.52 35.70 3,467,249 +0.06(+0.17%)
Mar 17, 2023 35.56 35.70 35.44 35.64 1,832,770 +0.09(+0.25%)
Mar 16, 2023 35.49 35.70 35.47 35.55 1,776,800 -0.01(-0.03%)
Mar 15, 2023 35.09 35.62 35.06 35.56 3,523,008 +0.32(+0.91%)
Mar 14, 2023 34.86 35.26 34.79 35.24 6,101,124 +0.67(+1.94%)
Mar 13, 2023 34.80 35.07 34.52 34.57 4,268,340 -0.46(-1.31%)
Mar 10, 2023 35.35 35.37 34.32 35.03 7,565,980 -0.33(-0.93%)
Mar 09, 2023 35.50 35.55 35.27 35.36 1,621,736 -0.13(-0.37%)
Mar 08, 2023 35.58 35.58 35.42 35.49 1,544,701 -0.07(-0.20%)
Mar 07, 2023 35.54 35.58 35.48 35.56 2,712,842 +0.03(+0.08%)
Mar 06, 2023 35.49 35.58 35.43 35.53 1,501,580 +0.04(+0.11%)
Mar 03, 2023 35.38 35.53 35.33 35.49 3,559,673 +0.20(+0.57%)
Mar 02, 2023 35.30 35.38 35.20 35.29 2,974,798 -0.03(-0.08%)
Mar 01, 2023 35.31 35.38 35.21 35.32 3,270,220 -0.08(-0.23%)
Feb 28, 2023 35.28 35.54 35.16 35.40 5,483,254 +0.17(+0.48%)
Feb 27, 2023 35.48 35.48 35.11 35.23 6,897,702 -0.20(-0.56%)
Feb 24, 2023 35.40 35.47 35.34 35.43 3,554,591 -0.01(-0.03%)
Feb 23, 2023 35.55 35.59 35.37 35.44 7,906,679 -0.15(-0.42%)
Feb 22, 2023 35.55 35.65 35.50 35.59 4,754,644 +0.29(+0.82%)
Feb 21, 2023 35.31 35.39 35.26 35.30 6,467,313 -0.15(-0.42%)
Feb 17, 2023 35.29 35.47 35.18 35.45 8,659,618 +0.17(+0.48%)
Feb 16, 2023 35.40 35.57 35.25 35.28 4,228,420 -0.10(-0.28%)
Feb 15, 2023 35.44 35.52 35.32 35.38 5,554,399 -0.02(-0.06%)
Feb 14, 2023 35.30 35.48 35.28 35.40 8,821,580 +0.13(+0.37%)
Feb 13, 2023 35.47 35.49 35.21 35.27 7,597,421 -0.07(-0.20%)
Feb 10, 2023 35.28 35.60 35.23 35.34 9,635,204 +0.08(+0.23%)
Feb 09, 2023 35.21 35.44 35.09 35.26 16,040,695 +0.03(+0.09%)
Feb 08, 2023 34.88 35.47 34.80 35.23 48,791,824 +1.55(+4.60%)
Feb 07, 2023 34.58 34.63 33.42 33.68 20,475,894 +7.72(+29.74%)
Feb 06, 2023 26.25 26.39 25.23 25.96 3,924,161 -0.66(-2.48%)
Feb 03, 2023 26.73 27.39 26.18 26.62 2,475,741 -0.76(-2.78%)
Feb 02, 2023 29.05 29.13 27.37 27.38 2,026,308 -1.28(-4.47%)
Feb 01, 2023 29.25 29.45 26.97 28.66 3,089,225 -0.40(-1.38%)
Jan 31, 2023 28.37 29.31 28.23 29.06 2,968,846 +0.76(+2.69%)
Jan 30, 2023 28.11 29.44 28.10 28.30 1,493,194 -0.25(-0.88%)
Jan 27, 2023 28.99 29.68 28.47 28.55 3,081,372 -0.55(-1.89%)
Jan 26, 2023 28.38 29.13 27.51 29.10 2,877,452 +1.19(+4.26%)
Jan 25, 2023 27.23 28.30 27.15 27.91 814,578 +0.23(+0.83%)
Jan 24, 2023 29.11 29.12 27.68 27.68 1,485,791 -1.43(-4.91%)
Jan 23, 2023 29.13 29.49 28.42 29.11 1,556,403 +0.10(+0.34%)
Jan 20, 2023 28.61 29.54 28.15 29.01 2,721,465 +0.91(+3.24%)
Jan 19, 2023 28.30 28.67 27.34 28.10 1,993,006 -0.51(-1.78%)
Jan 18, 2023 27.78 29.14 27.66 28.61 5,164,208 +0.97(+3.51%)
Jan 17, 2023 29.85 29.85 27.17 27.64 10,078,996 -2.41(-8.02%)
Jan 13, 2023 29.51 30.57 29.00 30.05 4,580,647 +0.11(+0.37%)
Jan 12, 2023 30.00 30.17 28.92 29.94 6,600,560 +0.44(+1.49%)
Jan 11, 2023 28.90 30.80 28.71 29.50 4,782,981 +0.73(+2.54%)
Jan 10, 2023 29.77 29.96 28.30 28.77 15,031,754 +6.20(+27.47%)
Jan 09, 2023 22.39 22.74 21.81 22.57 2,878,939 +0.92(+4.25%)
Jan 06, 2023 20.98 22.07 19.73 21.65 2,219,452 +0.39(+1.83%)
Jan 05, 2023 21.19 21.54 20.21 21.26 1,818,486 -0.16(-0.75%)
Jan 04, 2023 21.61 21.97 20.90 21.42 1,745,068 +0.14(+0.66%)
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.