Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 32.16 32.34 31.89 31.97 7,036,742 -0.15(-0.48%)
Mar 30, 2023 32.02 32.29 31.99 32.12 4,594,590 +0.15(+0.48%)
Mar 29, 2023 32.27 32.31 31.87 31.97 12,985,014 -0.10(-0.31%)
Mar 28, 2023 32.14 32.43 31.86 32.07 9,026,829 -0.15(-0.48%)
Mar 27, 2023 32.23 32.35 32.18 32.22 4,310,177 +0.14(+0.43%)
Mar 24, 2023 32.09 32.18 31.89 32.08 4,372,346 +0.59(+1.88%)
Mar 23, 2023 32.47 32.47 31.35 31.49 7,351,941 -0.79(-2.44%)
Mar 22, 2023 32.75 32.83 32.28 32.28 3,977,245 -0.41(-1.26%)
Mar 21, 2023 32.75 32.82 32.54 32.69 3,056,695 +0.25(+0.77%)
Mar 20, 2023 32.12 32.60 32.12 32.44 3,509,175 +0.52(+1.62%)
Mar 17, 2023 32.24 32.31 31.87 31.92 4,408,095 -0.45(-1.40%)
Mar 16, 2023 32.55 32.55 32.16 32.38 4,340,235 -0.02(-0.05%)
Mar 15, 2023 32.28 32.44 31.81 32.40 9,466,217 -0.42(-1.28%)
Mar 14, 2023 32.86 32.93 32.58 32.82 5,655,983 -0.05(-0.16%)
Mar 13, 2023 33.13 33.37 32.81 32.87 9,508,804 -0.70(-2.07%)
Mar 10, 2023 33.58 33.86 33.48 33.57 6,202,538 -0.04(-0.11%)
Mar 09, 2023 33.54 33.79 33.41 33.60 5,459,186 -0.03(-0.08%)
Mar 08, 2023 33.39 33.67 33.39 33.63 5,011,351 +0.28(+0.83%)
Mar 07, 2023 33.90 33.91 33.23 33.35 5,381,228 -0.64(-1.89%)
Mar 06, 2023 33.50 34.02 33.49 33.99 4,265,848 +0.06(+0.18%)
Mar 03, 2023 33.64 33.95 33.64 33.93 3,549,353 -0.13(-0.39%)
Mar 02, 2023 33.46 34.07 33.46 34.07 3,598,337 +0.30(+0.90%)
Mar 01, 2023 33.90 33.94 33.61 33.76 4,299,120 -0.19(-0.55%)
Feb 28, 2023 34.27 34.31 33.90 33.95 3,905,449 -0.52(-1.50%)
Feb 27, 2023 34.44 34.70 34.36 34.47 3,703,003 -0.02(-0.05%)
Feb 24, 2023 34.21 34.52 34.15 34.48 3,118,801 +0.20(+0.57%)
Feb 23, 2023 34.04 34.31 34.03 34.29 2,379,159 +0.25(+0.73%)
Feb 22, 2023 34.15 34.23 33.94 34.04 2,722,631 -0.12(-0.37%)
Feb 21, 2023 34.21 34.25 34.00 34.16 2,397,282 +0.13(+0.39%)
Feb 17, 2023 33.61 34.11 33.55 34.03 2,095,157 +0.45(+1.33%)
Feb 16, 2023 33.57 33.72 33.42 33.58 2,642,654 -0.30(-0.90%)
Feb 15, 2023 33.90 33.93 33.77 33.89 2,940,020 +0.04(+0.13%)
Feb 14, 2023 33.86 33.94 33.78 33.84 5,156,658 +0.05(+0.16%)
Feb 13, 2023 33.46 33.83 33.36 33.79 4,102,290 +0.92(+2.79%)
Feb 10, 2023 33.12 33.21 32.85 32.87 4,241,517 +0.09(+0.27%)
Feb 09, 2023 32.90 33.04 32.51 32.78 6,106,856 -0.52(-1.55%)
Feb 08, 2023 33.43 33.47 33.24 33.30 3,003,363 -0.21(-0.61%)
Feb 07, 2023 33.14 33.53 33.01 33.50 3,987,819 -0.01(-0.03%)
Feb 06, 2023 33.63 33.69 33.28 33.51 3,290,379 -0.32(-0.95%)
Feb 03, 2023 34.03 34.16 33.73 33.83 2,747,379 -0.35(-1.02%)
Feb 02, 2023 34.46 34.46 33.97 34.18 3,096,034 -0.37(-1.06%)
Feb 01, 2023 34.36 34.64 34.15 34.55 3,546,973 +0.21(+0.62%)
Jan 31, 2023 34.35 34.37 34.07 34.33 4,209,902 +0.37(+1.10%)
Jan 30, 2023 33.63 34.04 33.59 33.96 3,811,222 +0.46(+1.38%)
Jan 27, 2023 33.66 33.74 33.47 33.49 2,768,660 -0.19(-0.56%)
Jan 26, 2023 33.82 33.84 33.55 33.68 2,988,931 -0.29(-0.87%)
Jan 25, 2023 33.59 34.03 33.59 33.98 3,293,266 -0.12(-0.34%)
Jan 24, 2023 34.02 34.70 33.61 34.09 5,293,499 -0.31(-0.91%)
Jan 23, 2023 34.61 34.65 34.33 34.40 3,050,166 -0.21(-0.62%)
Jan 20, 2023 34.45 34.64 34.28 34.62 2,830,556 +0.22(+0.65%)
Jan 19, 2023 34.32 34.60 34.27 34.40 7,804,992 +0.55(+1.63%)
Jan 18, 2023 34.39 34.39 33.82 33.84 5,007,612 -0.53(-1.53%)
Jan 17, 2023 34.63 34.86 34.35 34.37 4,239,098 +0.12(+0.34%)
Jan 13, 2023 34.24 34.32 34.16 34.25 3,204,317 -0.38(-1.11%)
Jan 12, 2023 34.53 34.83 34.39 34.64 3,083,883 +0.36(+1.04%)
Jan 11, 2023 34.48 34.56 34.00 34.28 5,054,217 -0.24(-0.70%)
Jan 10, 2023 35.23 35.28 34.38 34.52 5,939,463 -1.18(-3.30%)
Jan 09, 2023 36.08 36.09 35.67 35.70 2,969,659 -0.60(-1.65%)
Jan 06, 2023 35.87 36.35 35.79 36.30 2,851,969 +0.46(+1.29%)
Jan 05, 2023 35.75 35.95 35.60 35.83 2,525,273 -0.21(-0.59%)
Jan 04, 2023 36.17 36.29 36.00 36.05 3,079,299 -0.03(-0.07%)
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.