Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 28.93 29.51 28.87 29.50 854,632 +0.83(+2.91%)
Mar 30, 2023 29.01 29.23 28.61 28.67 453,487 -0.03(-0.10%)
Mar 29, 2023 28.75 28.77 28.48 28.70 650,556 +0.29(+1.01%)
Mar 28, 2023 28.47 28.82 28.31 28.41 707,766 -0.13(-0.45%)
Mar 27, 2023 28.75 28.89 28.47 28.54 806,220 +0.06(+0.23%)
Mar 24, 2023 28.02 28.60 27.81 28.48 891,311 +0.34(+1.22%)
Mar 23, 2023 28.36 28.69 27.88 28.13 659,576 -0.11(-0.39%)
Mar 22, 2023 28.68 28.99 28.24 28.24 876,352 -0.44(-1.55%)
Mar 21, 2023 28.62 28.95 28.52 28.69 810,140 +0.39(+1.37%)
Mar 20, 2023 28.23 28.63 28.11 28.30 957,328 +0.32(+1.16%)
Mar 17, 2023 28.26 28.29 27.91 27.98 2,807,717 -0.52(-1.82%)
Mar 16, 2023 28.26 28.72 28.09 28.49 1,004,243 +0.00(+0.00%)
Mar 15, 2023 28.23 28.69 28.01 28.49 1,449,296 -0.27(-0.93%)
Mar 14, 2023 29.27 29.34 28.36 28.76 1,687,179 +0.14(+0.49%)
Mar 13, 2023 28.65 29.06 28.35 28.62 1,085,507 -0.37(-1.29%)
Mar 10, 2023 29.53 29.53 28.81 29.00 1,116,737 -0.61(-2.06%)
Mar 09, 2023 30.29 30.44 29.60 29.61 904,806 -0.70(-2.32%)
Mar 08, 2023 30.23 30.53 30.07 30.31 798,821 +0.04(+0.12%)
Mar 07, 2023 30.75 30.85 30.26 30.28 731,568 -0.44(-1.43%)
Mar 06, 2023 31.71 31.74 30.53 30.71 1,423,138 -1.00(-3.16%)
Mar 03, 2023 31.62 31.76 31.39 31.72 767,024 +0.31(+0.99%)
Mar 02, 2023 31.13 31.42 30.97 31.41 717,423 +0.02(+0.06%)
Mar 01, 2023 31.36 31.55 31.18 31.39 810,055 -0.08(-0.26%)
Feb 28, 2023 31.42 31.84 31.29 31.47 1,512,772 -0.01(-0.03%)
Feb 27, 2023 31.58 31.88 31.35 31.48 925,889 +0.15(+0.47%)
Feb 24, 2023 31.21 31.45 30.88 31.33 719,423 -0.26(-0.81%)
Feb 23, 2023 31.29 31.66 31.23 31.59 804,446 +0.55(+1.76%)
Feb 22, 2023 30.80 31.35 30.69 31.04 996,806 +0.45(+1.46%)
Feb 21, 2023 31.05 31.29 30.55 30.59 996,830 -0.99(-3.15%)
Feb 17, 2023 31.53 31.53 31.23 31.59 717,386 -0.12(-0.37%)
Feb 16, 2023 31.10 32.03 31.04 31.71 811,531 +0.13(+0.40%)
Feb 15, 2023 31.15 31.70 31.01 31.58 773,073 +0.21(+0.67%)
Feb 14, 2023 31.39 31.61 31.08 31.37 648,363 -0.10(-0.32%)
Feb 13, 2023 30.93 31.50 30.81 31.47 834,551 +0.56(+1.80%)
Feb 10, 2023 30.96 31.19 30.82 30.91 626,575 -0.09(-0.29%)
Feb 09, 2023 31.85 32.07 30.79 31.01 1,692,575 -0.57(-1.79%)
Feb 08, 2023 31.32 31.78 31.07 31.57 1,363,175 -0.19(-0.60%)
Feb 07, 2023 31.20 32.15 31.01 31.76 1,947,808 -1.06(-3.23%)
Feb 06, 2023 33.67 33.72 32.78 32.82 1,163,584 -1.15(-3.38%)
Feb 03, 2023 34.36 34.56 33.88 33.97 1,060,190 -0.74(-2.13%)
Feb 02, 2023 34.35 35.18 34.28 34.71 1,030,579 +0.56(+1.63%)
Feb 01, 2023 33.33 34.32 33.25 34.15 1,089,324 +0.79(+2.38%)
Jan 31, 2023 32.54 33.54 32.35 33.36 3,182,111 +1.05(+3.25%)
Jan 30, 2023 32.36 32.75 32.30 32.31 863,338 -0.28(-0.87%)
Jan 27, 2023 32.11 32.75 31.94 32.59 611,317 +0.36(+1.13%)
Jan 26, 2023 31.94 32.28 31.74 32.23 741,403 +0.30(+0.94%)
Jan 25, 2023 31.15 31.94 31.06 31.93 941,087 +0.35(+1.10%)
Jan 24, 2023 31.84 31.94 31.43 31.58 872,314 -0.26(-0.83%)
Jan 23, 2023 31.12 31.88 31.01 31.84 785,699 +0.79(+2.56%)
Jan 20, 2023 30.55 31.05 30.35 31.05 946,369 +0.52(+1.70%)
Jan 19, 2023 31.02 31.19 30.44 30.53 681,681 -0.63(-2.02%)
Jan 18, 2023 31.94 32.22 31.14 31.16 924,573 -0.67(-2.09%)
Jan 17, 2023 32.10 32.23 31.65 31.83 988,257 -0.43(-1.33%)
Jan 13, 2023 32.09 32.45 32.09 32.26 863,827 -0.13(-0.39%)
Jan 12, 2023 32.24 32.40 31.93 32.38 733,070 +0.34(+1.05%)
Jan 11, 2023 31.45 32.06 31.43 32.05 1,106,129 +0.70(+2.24%)
Jan 10, 2023 31.02 31.39 30.86 31.34 642,254 +0.33(+1.06%)
Jan 09, 2023 30.94 31.41 30.67 31.01 1,024,065 +0.16(+0.50%)
Jan 06, 2023 30.78 31.02 30.62 30.86 885,314 +0.32(+1.05%)
Jan 05, 2023 30.38 30.68 30.07 30.54 868,798 -0.11(-0.36%)
Jan 04, 2023 30.06 30.81 29.97 30.65 871,611 +0.88(+2.94%)
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.