Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 35.08 35.31 34.87 35.12 4,749,181 +0.16(+0.45%)
Mar 30, 2023 35.02 35.26 34.80 34.96 4,058,625 -0.16(-0.45%)
Mar 29, 2023 34.99 35.38 34.92 35.12 4,565,687 +0.26(+0.75%)
Mar 28, 2023 34.86 35.30 34.80 34.86 4,121,782 +0.08(+0.24%)
Mar 27, 2023 34.84 35.10 34.71 34.78 3,512,968 -0.02(-0.05%)
Mar 24, 2023 34.25 34.81 34.12 34.80 3,836,891 +0.60(+1.75%)
Mar 23, 2023 33.87 34.34 33.80 34.20 7,121,439 +0.23(+0.69%)
Mar 22, 2023 34.17 34.62 33.96 33.96 4,666,649 -0.09(-0.27%)
Mar 21, 2023 34.01 34.07 33.63 34.06 5,290,478 +0.25(+0.75%)
Mar 20, 2023 33.66 34.18 33.51 33.80 6,354,643 +0.59(+1.77%)
Mar 17, 2023 33.53 33.60 32.94 33.22 10,327,629 -0.34(-1.00%)
Mar 16, 2023 33.31 33.56 33.07 33.55 3,644,046 +0.20(+0.59%)
Mar 15, 2023 32.96 33.36 32.78 33.36 3,988,902 +0.18(+0.54%)
Mar 14, 2023 33.03 33.38 32.93 33.18 4,682,484 +0.36(+1.08%)
Mar 13, 2023 32.68 33.47 32.64 32.82 4,151,371 +0.08(+0.26%)
Mar 10, 2023 32.82 32.97 32.58 32.74 3,497,846 -0.07(-0.20%)
Mar 09, 2023 33.70 33.70 32.58 32.80 4,858,516 -0.77(-2.28%)
Mar 08, 2023 33.61 33.80 33.35 33.57 6,725,808 +0.07(+0.20%)
Mar 07, 2023 33.60 33.67 33.20 33.51 7,474,513 -0.07(-0.22%)
Mar 06, 2023 33.39 33.66 33.28 33.58 4,080,311 +0.07(+0.20%)
Mar 03, 2023 33.37 33.66 32.99 33.51 3,502,463 -0.01(-0.03%)
Mar 02, 2023 33.42 33.66 33.38 33.52 3,607,085 +0.10(+0.31%)
Mar 01, 2023 33.90 33.90 33.00 33.42 3,942,523 -0.63(-1.84%)
Feb 28, 2023 34.25 34.43 34.04 34.05 6,102,390 -0.33(-0.95%)
Feb 27, 2023 34.30 34.54 34.23 34.37 3,595,108 +0.21(+0.63%)
Feb 24, 2023 33.90 34.25 33.88 34.16 3,650,084 +0.13(+0.38%)
Feb 23, 2023 33.90 34.30 33.82 34.03 3,254,614 +0.13(+0.39%)
Feb 22, 2023 34.05 34.46 33.89 33.90 4,266,664 -0.10(-0.30%)
Feb 21, 2023 34.23 34.28 33.50 34.00 4,511,981 -0.05(-0.14%)
Feb 17, 2023 33.66 34.21 33.59 34.05 4,023,784 +0.55(+1.65%)
Feb 16, 2023 33.39 33.63 33.26 33.50 3,406,853 -0.06(-0.17%)
Feb 15, 2023 33.79 33.79 33.29 33.55 3,614,477 -0.17(-0.50%)
Feb 14, 2023 34.35 34.35 33.43 33.72 3,884,769 -0.67(-1.96%)
Feb 13, 2023 33.98 34.44 33.89 34.39 3,639,256 +0.38(+1.13%)
Feb 10, 2023 33.74 34.07 33.58 34.01 3,434,292 +0.38(+1.14%)
Feb 09, 2023 33.94 34.10 33.36 33.63 3,780,818 -0.31(-0.91%)
Feb 08, 2023 33.77 34.06 33.73 33.94 4,518,153 +0.03(+0.08%)
Feb 07, 2023 34.19 34.24 33.38 33.91 4,181,597 -0.61(-1.76%)
Feb 06, 2023 34.09 34.55 34.09 34.52 3,531,381 +0.43(+1.26%)
Feb 03, 2023 34.10 34.20 33.31 34.08 4,704,636 +0.18(+0.52%)
Feb 02, 2023 34.09 34.15 33.75 33.91 4,800,793 -0.61(-1.76%)
Feb 01, 2023 34.72 34.91 34.41 34.52 4,509,077 -0.26(-0.75%)
Jan 31, 2023 34.78 34.83 34.30 34.78 8,929,320 +0.21(+0.60%)
Jan 30, 2023 34.21 34.69 34.15 34.57 4,903,348 +0.48(+1.40%)
Jan 27, 2023 34.12 34.26 33.72 34.09 3,752,360 -0.05(-0.14%)
Jan 26, 2023 34.34 34.35 33.82 34.14 5,171,024 -0.28(-0.81%)
Jan 25, 2023 34.48 34.72 34.04 34.42 6,189,111 -0.11(-0.32%)
Jan 24, 2023 34.68 34.90 34.47 34.53 4,813,646 -0.16(-0.45%)
Jan 23, 2023 35.20 35.35 34.66 34.69 4,248,372 -0.51(-1.45%)
Jan 20, 2023 35.48 35.53 34.67 35.20 4,690,823 -0.27(-0.76%)
Jan 19, 2023 35.69 35.76 35.42 35.47 3,951,389 -0.17(-0.47%)
Jan 18, 2023 37.00 37.05 35.44 35.63 5,750,386 -1.46(-3.95%)
Jan 17, 2023 36.97 37.36 36.96 37.10 4,263,989 +0.11(+0.30%)
Jan 13, 2023 37.03 37.40 36.87 36.99 3,328,964 -0.20(-0.55%)
Jan 12, 2023 37.62 37.68 37.03 37.19 3,904,965 -0.36(-0.96%)
Jan 11, 2023 37.66 37.76 37.07 37.55 4,607,385 +0.07(+0.20%)
Jan 10, 2023 37.62 37.81 37.26 37.48 4,869,211 +0.02(+0.05%)
Jan 09, 2023 37.91 38.27 37.43 37.46 5,747,664 -0.50(-1.32%)
Jan 06, 2023 37.41 38.02 37.25 37.96 6,154,534 +0.92(+2.48%)
Jan 05, 2023 36.75 37.79 36.19 37.04 9,168,520 +1.22(+3.42%)
Jan 04, 2023 35.96 36.04 35.54 35.82 5,816,259 -0.17(-0.46%)
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.