Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 35.29 35.40 35.07 35.26 7,380,444 -0.04(-0.11%)
Mar 30, 2023 35.48 35.52 35.20 35.29 7,128,989 +0.27(+0.77%)
Mar 29, 2023 35.13 35.13 34.87 35.02 8,405,776 +0.24(+0.69%)
Mar 28, 2023 34.61 35.05 34.50 34.78 9,122,306 +0.51(+1.49%)
Mar 27, 2023 33.94 34.48 33.68 34.27 10,131,967 +0.93(+2.79%)
Mar 24, 2023 33.11 33.47 32.68 33.34 11,991,476 -0.56(-1.64%)
Mar 23, 2023 34.37 34.62 33.64 33.90 10,636,335 -0.32(-0.92%)
Mar 22, 2023 34.26 34.80 34.19 34.21 9,412,676 -0.19(-0.54%)
Mar 21, 2023 34.48 34.63 34.00 34.40 10,190,726 +1.13(+3.41%)
Mar 20, 2023 33.19 33.60 33.00 33.27 11,484,253 +0.59(+1.79%)
Mar 17, 2023 33.01 33.16 32.32 32.68 11,987,515 -0.42(-1.26%)
Mar 16, 2023 31.97 33.15 31.72 33.10 17,331,718 -0.21(-0.64%)
Mar 15, 2023 33.52 33.86 32.51 33.31 20,115,882 -2.23(-6.27%)
Mar 14, 2023 35.36 36.15 35.16 35.54 9,413,609 +0.22(+0.63%)
Mar 13, 2023 34.84 35.88 34.73 35.32 14,395,119 -0.93(-2.56%)
Mar 10, 2023 36.71 37.04 36.16 36.25 8,209,217 -0.31(-0.84%)
Mar 09, 2023 36.93 37.22 36.46 36.56 6,456,083 -0.30(-0.81%)
Mar 08, 2023 36.93 37.27 36.56 36.85 6,726,106 -0.13(-0.35%)
Mar 07, 2023 37.27 37.34 36.78 36.98 7,512,159 -0.58(-1.53%)
Mar 06, 2023 37.38 37.68 37.27 37.56 8,295,877 +0.19(+0.50%)
Mar 03, 2023 36.50 37.45 36.49 37.37 7,353,370 -0.04(-0.10%)
Mar 02, 2023 37.08 37.53 36.99 37.41 6,415,760 +0.31(+0.83%)
Mar 01, 2023 36.95 37.22 36.84 37.10 6,489,785 +0.31(+0.83%)
Feb 28, 2023 37.62 37.66 36.78 36.80 9,153,423 -0.58(-1.54%)
Feb 27, 2023 37.24 37.59 37.05 37.37 9,375,090 +0.48(+1.31%)
Feb 24, 2023 36.67 36.90 36.43 36.89 7,512,441 +0.02(+0.05%)
Feb 23, 2023 36.90 36.99 36.51 36.87 9,690,383 +0.70(+1.93%)
Feb 22, 2023 36.74 36.74 35.98 36.18 11,190,814 -0.78(-2.11%)
Feb 21, 2023 37.11 37.36 36.94 36.96 9,231,647 -0.23(-0.62%)
Feb 17, 2023 37.43 37.55 37.13 37.19 17,052,750 -0.86(-2.27%)
Feb 16, 2023 37.51 38.33 37.49 38.05 17,049,976 +0.43(+1.15%)
Feb 15, 2023 37.32 37.63 37.06 37.62 14,886,595 -0.13(-0.34%)
Feb 14, 2023 37.31 38.08 37.24 37.75 9,751,369 +0.38(+1.01%)
Feb 13, 2023 37.18 37.43 37.00 37.37 9,404,958 -0.04(-0.10%)
Feb 10, 2023 37.31 37.59 37.10 37.41 21,630,706 +1.01(+2.78%)
Feb 09, 2023 36.22 36.86 36.07 36.39 22,007,046 +0.83(+2.33%)
Feb 08, 2023 35.09 35.88 34.97 35.57 20,597,964 +0.83(+2.38%)
Feb 07, 2023 33.38 34.90 33.30 34.74 27,395,710 +2.68(+8.35%)
Feb 06, 2023 32.16 32.26 31.55 32.06 15,441,108 -0.29(-0.88%)
Feb 03, 2023 32.47 32.92 32.18 32.35 11,330,635 -0.05(-0.14%)
Feb 02, 2023 33.41 33.44 32.07 32.39 18,227,550 -1.14(-3.40%)
Feb 01, 2023 33.60 33.76 33.03 33.53 11,552,042 +0.19(+0.58%)
Jan 31, 2023 32.99 33.35 32.79 33.34 8,715,735 +0.06(+0.17%)
Jan 30, 2023 33.62 33.67 33.27 33.28 7,306,544 -0.14(-0.41%)
Jan 27, 2023 33.51 33.68 33.26 33.42 9,177,688 +0.06(+0.19%)
Jan 26, 2023 32.86 33.45 32.74 33.36 13,235,917 +0.93(+2.87%)
Jan 25, 2023 32.21 32.47 31.99 32.43 8,738,431 -0.05(-0.14%)
Jan 24, 2023 32.32 32.51 32.03 32.47 7,145,288 -0.27(-0.81%)
Jan 23, 2023 32.67 32.94 32.56 32.74 6,676,810 +0.07(+0.23%)
Jan 20, 2023 32.50 32.67 32.40 32.67 12,780,442 -0.04(-0.11%)
Jan 19, 2023 32.35 32.87 32.31 32.70 9,056,496 +0.18(+0.57%)
Jan 18, 2023 33.29 33.34 32.51 32.52 9,439,087 -0.32(-0.98%)
Jan 17, 2023 32.72 33.02 32.69 32.84 7,288,320 +0.12(+0.37%)
Jan 13, 2023 32.58 32.73 32.44 32.72 7,862,505 +0.23(+0.71%)
Jan 12, 2023 32.33 32.78 32.11 32.49 9,709,311 +0.25(+0.77%)
Jan 11, 2023 32.12 32.25 31.89 32.24 7,686,496 +0.17(+0.55%)
Jan 10, 2023 32.03 32.14 31.76 32.07 7,072,534 +0.07(+0.23%)
Jan 09, 2023 32.34 32.44 31.84 32.00 8,508,884 +0.29(+0.90%)
Jan 06, 2023 31.46 31.84 31.30 31.71 7,449,786 +0.52(+1.65%)
Jan 05, 2023 30.90 31.28 30.88 31.20 6,993,799 +0.11(+0.36%)
Jan 04, 2023 31.10 31.34 30.86 31.09 8,141,453 -0.50(-1.57%)
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.