Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 33.67 33.90 33.27 33.45 739,462 -0.14(-0.43%)
Mar 30, 2023 33.67 33.89 33.42 33.59 585,995 +0.15(+0.46%)
Mar 29, 2023 33.35 33.44 32.95 33.44 514,436 +0.46(+1.39%)
Mar 28, 2023 32.63 33.19 32.47 32.98 572,398 +0.36(+1.11%)
Mar 27, 2023 32.76 33.15 32.44 32.61 751,372 +0.31(+0.94%)
Mar 24, 2023 32.34 32.72 31.80 32.31 1,342,233 -0.33(-1.02%)
Mar 23, 2023 33.02 33.28 31.65 32.64 1,406,732 -0.28(-0.84%)
Mar 22, 2023 32.88 33.70 32.75 32.92 860,654 +0.01(+0.03%)
Mar 21, 2023 33.27 33.79 32.75 32.91 1,155,451 +0.11(+0.35%)
Mar 20, 2023 33.80 34.02 32.58 32.80 1,020,547 -1.02(-3.02%)
Mar 17, 2023 34.14 34.24 33.27 33.82 1,307,452 -0.58(-1.69%)
Mar 16, 2023 32.60 34.42 32.35 34.40 1,110,481 +1.33(+4.01%)
Mar 15, 2023 32.04 33.23 31.87 33.07 916,693 +0.45(+1.37%)
Mar 14, 2023 33.48 33.85 32.26 32.62 912,798 -0.15(-0.47%)
Mar 13, 2023 32.61 33.08 31.77 32.78 1,139,300 -0.46(-1.38%)
Mar 10, 2023 34.24 34.33 33.05 33.24 932,073 -1.14(-3.30%)
Mar 09, 2023 35.29 35.52 34.33 34.37 1,015,549 -0.88(-2.49%)
Mar 08, 2023 35.16 35.26 34.54 35.25 733,724 +0.31(+0.90%)
Mar 07, 2023 34.93 35.57 34.57 34.93 931,825 -0.01(-0.03%)
Mar 06, 2023 35.85 35.85 34.35 34.94 1,447,425 -0.62(-1.73%)
Mar 03, 2023 36.88 36.88 35.45 35.56 1,057,361 -1.11(-3.02%)
Mar 02, 2023 36.20 36.89 35.83 36.67 612,974 +0.50(+1.39%)
Mar 01, 2023 35.30 36.32 35.07 36.17 710,753 +0.70(+1.98%)
Feb 28, 2023 35.68 36.32 35.44 35.46 831,946 -0.19(-0.53%)
Feb 27, 2023 36.60 36.77 35.55 35.65 721,471 -0.69(-1.90%)
Feb 24, 2023 36.13 37.26 35.99 36.35 1,358,067 -0.22(-0.60%)
Feb 23, 2023 38.13 38.69 35.98 36.56 1,845,012 -1.97(-5.11%)
Feb 22, 2023 37.78 38.66 37.60 38.53 1,645,080 +0.86(+2.29%)
Feb 21, 2023 37.69 38.50 36.88 37.67 1,536,525 -0.31(-0.82%)
Feb 17, 2023 38.29 38.29 37.37 37.98 1,847,394 -0.30(-0.79%)
Feb 16, 2023 36.47 38.91 36.28 38.29 1,567,770 +1.61(+4.39%)
Feb 15, 2023 36.42 37.01 36.10 36.68 863,881 +0.17(+0.47%)
Feb 14, 2023 36.39 36.62 35.56 36.51 948,653 -0.02(-0.05%)
Feb 13, 2023 35.74 36.56 35.46 36.53 681,458 +0.78(+2.17%)
Feb 10, 2023 35.66 35.87 34.96 35.75 646,705 -0.19(-0.53%)
Feb 09, 2023 36.49 36.90 35.92 35.94 628,529 -0.21(-0.58%)
Feb 08, 2023 37.31 37.33 35.89 36.15 897,578 -1.25(-3.34%)
Feb 07, 2023 37.21 37.53 36.41 37.40 675,945 +0.13(+0.36%)
Feb 06, 2023 37.01 37.59 36.83 37.26 932,359 -0.10(-0.28%)
Feb 03, 2023 37.75 38.14 36.96 37.37 1,130,243 -0.83(-2.18%)
Feb 02, 2023 36.90 39.10 36.90 38.20 1,283,322 +1.60(+4.37%)
Feb 01, 2023 37.22 37.41 35.32 36.60 1,207,261 -0.58(-1.55%)
Jan 31, 2023 35.99 37.20 35.90 37.18 804,238 +0.91(+2.51%)
Jan 30, 2023 36.49 36.55 35.83 36.27 480,218 -0.42(-1.14%)
Jan 27, 2023 36.81 36.93 36.41 36.69 589,608 -0.07(-0.18%)
Jan 26, 2023 36.41 36.80 35.87 36.75 676,236 +0.79(+2.19%)
Jan 25, 2023 33.98 36.17 33.87 35.97 1,837,268 +0.30(+0.85%)
Jan 24, 2023 37.57 37.93 34.99 35.66 2,867,422 -3.11(-8.01%)
Jan 23, 2023 37.16 38.88 36.95 38.77 1,494,432 +1.82(+4.92%)
Jan 20, 2023 35.81 36.97 35.18 36.95 1,141,979 +1.47(+4.14%)
Jan 19, 2023 35.68 35.82 34.73 35.48 847,357 -0.37(-1.03%)
Jan 18, 2023 35.99 36.22 35.69 35.85 894,830 -0.03(-0.08%)
Jan 17, 2023 34.37 36.48 34.37 35.88 1,586,595 -0.61(-1.66%)
Jan 13, 2023 35.75 36.57 35.62 36.49 817,637 +0.44(+1.21%)
Jan 12, 2023 36.66 36.93 35.63 36.05 1,285,541 -0.31(-0.86%)
Jan 11, 2023 36.60 37.60 35.96 36.36 1,288,359 -0.12(-0.34%)
Jan 10, 2023 35.39 36.50 35.22 36.49 1,012,649 +0.91(+2.56%)
Jan 09, 2023 33.96 35.81 33.79 35.58 1,379,057 +2.03(+6.04%)
Jan 06, 2023 32.62 33.72 32.26 33.55 1,476,625 +1.39(+4.33%)
Jan 05, 2023 31.68 32.46 31.11 32.16 1,405,813 +0.09(+0.30%)
Jan 04, 2023 30.83 32.09 30.43 32.06 1,237,780 +1.42(+4.64%)
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.