Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 32.51 32.77 32.17 32.75 2,147,177 -0.63(-1.89%)
Mar 23, 2023 33.51 33.75 33.17 33.38 2,115,532 +0.26(+0.79%)
Mar 22, 2023 33.55 33.78 33.12 33.12 1,487,655 -0.15(-0.45%)
Mar 21, 2023 33.21 33.37 33.10 33.27 1,233,159 +0.71(+2.18%)
Mar 20, 2023 32.38 32.76 32.32 32.56 1,150,856 +0.57(+1.78%)
Mar 17, 2023 32.07 32.24 31.82 31.99 2,121,237 -0.56(-1.72%)
Mar 16, 2023 31.59 32.60 31.57 32.55 1,756,978 +0.56(+1.75%)
Mar 15, 2023 32.21 32.33 31.61 31.99 2,480,347 -1.77(-5.24%)
Mar 14, 2023 33.63 33.80 33.42 33.76 2,095,390 +0.84(+2.55%)
Mar 13, 2023 32.65 33.25 32.53 32.92 1,660,260 -0.22(-0.66%)
Mar 10, 2023 34.05 34.06 33.09 33.14 1,758,011 -0.79(-2.33%)
Mar 09, 2023 34.09 34.53 33.87 33.93 1,431,419 +0.03(+0.09%)
Mar 08, 2023 33.74 33.99 33.72 33.90 1,137,702 +0.31(+0.92%)
Mar 07, 2023 34.11 34.16 33.51 33.59 1,114,118 -0.64(-1.87%)
Mar 06, 2023 34.03 34.36 34.01 34.23 1,908,549 +0.07(+0.20%)
Mar 03, 2023 33.71 34.17 33.52 34.16 2,852,245 +0.45(+1.33%)
Mar 02, 2023 33.15 33.71 33.12 33.71 1,092,796 +0.15(+0.45%)
Mar 01, 2023 33.68 33.85 33.41 33.56 1,199,234 +0.26(+0.78%)
Feb 28, 2023 33.39 33.57 33.30 33.30 1,037,509 -0.20(-0.60%)
Feb 27, 2023 33.51 33.65 33.44 33.50 997,794 +0.34(+1.03%)
Feb 24, 2023 33.13 33.23 32.94 33.16 1,039,217 -0.63(-1.86%)
Feb 23, 2023 33.68 33.80 33.45 33.79 1,079,098 +0.30(+0.90%)
Feb 22, 2023 33.52 33.71 33.38 33.49 886,283 +0.00(+0.00%)
Feb 21, 2023 33.74 33.86 33.42 33.49 1,016,394 -0.68(-1.99%)
Feb 17, 2023 33.81 34.22 33.80 34.17 909,735 +0.16(+0.47%)
Feb 16, 2023 33.87 34.23 33.78 34.01 903,980 -0.41(-1.19%)
Feb 15, 2023 34.08 34.48 33.97 34.42 1,234,125 +0.61(+1.80%)
Feb 14, 2023 33.79 34.13 33.67 33.81 2,034,834 -0.25(-0.73%)
Feb 13, 2023 33.70 34.12 33.66 34.06 741,168 +0.43(+1.28%)
Feb 10, 2023 33.34 33.64 33.24 33.63 1,282,727 +0.10(+0.30%)
Feb 09, 2023 33.99 34.01 33.44 33.53 1,034,858 +0.04(+0.12%)
Feb 08, 2023 33.61 33.77 33.29 33.49 1,606,676 -0.51(-1.50%)
Feb 07, 2023 33.80 34.09 33.56 34.00 1,338,836 +0.13(+0.38%)
Feb 06, 2023 33.87 33.95 33.66 33.87 1,124,187 -0.52(-1.51%)
Feb 03, 2023 34.02 34.58 33.96 34.39 1,605,095 +0.46(+1.36%)
Feb 02, 2023 33.93 34.22 33.63 33.93 1,769,202 -1.40(-3.96%)
Feb 01, 2023 35.01 35.54 34.71 35.33 1,416,361 +0.48(+1.38%)
Jan 31, 2023 34.56 34.85 34.26 34.85 1,137,013 +0.45(+1.31%)
Jan 30, 2023 34.44 34.67 34.38 34.40 1,205,152 -0.24(-0.69%)
Jan 27, 2023 34.42 34.78 34.38 34.64 1,450,569 -0.11(-0.32%)
Jan 26, 2023 34.71 34.76 34.38 34.75 1,661,061 +0.48(+1.40%)
Jan 25, 2023 34.04 34.33 33.92 34.27 1,481,570 +0.05(+0.15%)
Jan 24, 2023 33.99 34.29 33.80 34.22 875,686 +0.05(+0.15%)
Jan 23, 2023 33.82 34.27 33.77 34.17 1,343,259 +0.21(+0.62%)
Jan 20, 2023 33.62 33.96 33.55 33.96 1,123,848 +0.49(+1.46%)
Jan 19, 2023 33.80 33.86 33.36 33.47 1,233,665 -0.52(-1.53%)
Jan 18, 2023 34.66 34.70 33.97 33.99 1,180,194 -0.11(-0.32%)
Jan 17, 2023 34.38 34.49 34.08 34.10 1,925,937 +0.52(+1.55%)
Jan 13, 2023 33.28 33.66 33.26 33.58 775,748 +0.06(+0.18%)
Jan 12, 2023 33.49 33.66 33.23 33.52 1,508,232 +0.12(+0.36%)
Jan 11, 2023 33.18 33.41 33.05 33.40 888,790 +0.48(+1.46%)
Jan 10, 2023 32.68 32.93 32.68 32.92 837,965 +0.12(+0.37%)
Jan 09, 2023 32.98 33.25 32.79 32.80 1,904,961 +0.29(+0.89%)
Jan 06, 2023 31.77 32.59 31.66 32.51 1,487,784 +0.69(+2.17%)
Jan 05, 2023 31.78 31.86 31.64 31.82 1,570,291 -0.25(-0.78%)
Jan 04, 2023 32.04 32.10 31.62 32.07 2,225,297 +1.29(+4.19%)
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.