Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 29.20 29.57 29.06 29.53 11,497,962 +0.43(+1.49%)
Mar 30, 2023 29.36 29.53 28.99 29.10 10,800,416 -0.09(-0.30%)
Mar 29, 2023 28.92 29.27 28.92 29.19 12,041,872 +0.47(+1.65%)
Mar 28, 2023 28.39 28.78 28.34 28.71 10,835,975 +0.36(+1.25%)
Mar 27, 2023 28.04 28.49 27.89 28.36 11,631,373 +0.49(+1.77%)
Mar 24, 2023 27.40 27.93 27.22 27.86 13,918,883 +0.17(+0.61%)
Mar 23, 2023 27.96 28.12 27.60 27.70 17,906,446 -0.21(-0.74%)
Mar 22, 2023 28.96 29.05 27.87 27.90 24,423,382 -1.02(-3.51%)
Mar 21, 2023 29.04 29.21 28.63 28.92 13,643,064 +0.14(+0.48%)
Mar 20, 2023 28.58 29.00 28.56 28.78 11,950,237 +0.27(+0.93%)
Mar 17, 2023 28.93 28.93 28.35 28.51 21,788,778 -0.41(-1.43%)
Mar 16, 2023 28.36 29.00 28.24 28.93 14,201,217 +0.35(+1.21%)
Mar 15, 2023 28.68 28.92 28.30 28.58 16,040,854 -0.28(-0.96%)
Mar 14, 2023 28.93 29.28 28.41 28.86 13,562,151 +0.20(+0.69%)
Mar 13, 2023 28.75 29.44 28.60 28.66 17,842,446 -0.42(-1.46%)
Mar 10, 2023 29.35 30.10 29.01 29.09 18,856,548 -0.27(-0.91%)
Mar 09, 2023 30.03 30.06 29.29 29.35 12,470,284 -0.50(-1.68%)
Mar 08, 2023 29.36 29.97 29.35 29.86 12,704,919 +0.57(+1.95%)
Mar 07, 2023 30.18 30.19 29.26 29.28 19,490,662 -0.84(-2.78%)
Mar 06, 2023 30.71 30.72 30.06 30.12 15,250,983 -0.60(-1.96%)
Mar 03, 2023 30.96 30.98 30.57 30.72 14,805,048 -0.13(-0.42%)
Mar 02, 2023 30.26 30.91 30.03 30.85 9,798,540 +0.41(+1.36%)
Mar 01, 2023 29.97 30.55 29.94 30.44 10,965,526 +0.36(+1.21%)
Feb 28, 2023 30.33 30.57 30.01 30.07 12,782,418 -0.28(-0.91%)
Feb 27, 2023 30.89 31.35 30.22 30.35 19,115,964 +0.13(+0.42%)
Feb 24, 2023 29.87 30.29 29.69 30.22 12,869,359 +0.10(+0.33%)
Feb 23, 2023 29.79 30.24 29.65 30.12 16,802,518 +0.65(+2.20%)
Feb 22, 2023 30.13 30.34 29.25 29.47 18,671,548 -0.59(-1.96%)
Feb 21, 2023 30.41 30.47 30.03 30.06 16,468,139 -0.61(-1.99%)
Feb 17, 2023 30.48 30.86 30.27 30.67 12,611,234 +0.10(+0.32%)
Feb 16, 2023 30.67 31.06 30.55 30.57 14,663,579 -0.55(-1.77%)
Feb 15, 2023 30.68 31.24 30.45 31.13 12,003,459 +0.23(+0.73%)
Feb 14, 2023 30.96 31.14 30.31 30.90 14,035,579 -0.19(-0.60%)
Feb 13, 2023 30.73 31.51 30.73 31.09 18,336,046 +0.06(+0.19%)
Feb 10, 2023 30.51 31.12 30.34 31.03 10,949,243 +0.43(+1.41%)
Feb 09, 2023 31.58 31.74 30.56 30.59 11,044,364 -0.81(-2.57%)
Feb 08, 2023 31.66 31.86 31.32 31.40 8,450,533 -0.33(-1.05%)
Feb 07, 2023 31.27 31.85 31.14 31.73 10,480,853 +0.24(+0.75%)
Feb 06, 2023 31.54 31.90 31.41 31.50 9,220,132 -0.22(-0.68%)
Feb 03, 2023 31.83 32.14 31.67 31.71 9,856,610 -0.36(-1.13%)
Feb 02, 2023 31.15 32.31 31.11 32.08 16,103,403 +1.03(+3.32%)
Feb 01, 2023 30.24 31.30 30.21 31.05 15,864,705 +0.66(+2.17%)
Jan 31, 2023 29.60 30.44 29.54 30.39 15,683,423 +1.02(+3.48%)
Jan 30, 2023 29.38 29.87 29.20 29.37 13,896,210 -0.20(-0.67%)
Jan 27, 2023 29.62 30.20 29.38 29.56 19,772,636 -0.07(-0.23%)
Jan 26, 2023 30.06 30.14 28.88 29.63 26,011,332 -0.88(-2.90%)
Jan 25, 2023 30.93 30.98 29.74 30.52 22,622,390 -0.80(-2.54%)
Jan 24, 2023 31.18 31.37 30.52 31.31 13,226,189 -0.19(-0.59%)
Jan 23, 2023 31.55 31.93 31.22 31.50 9,486,373 +0.04(+0.12%)
Jan 20, 2023 30.96 31.48 30.72 31.46 24,472,330 +0.45(+1.46%)
Jan 19, 2023 31.41 31.52 30.98 31.01 10,199,092 -0.67(-2.11%)
Jan 18, 2023 32.01 32.47 31.67 31.68 12,099,839 -0.36(-1.13%)
Jan 17, 2023 32.01 32.30 31.69 32.04 13,578,844 +0.18(+0.56%)
Jan 13, 2023 31.71 31.92 31.53 31.86 7,590,355 -0.07(-0.22%)
Jan 12, 2023 31.87 32.14 31.70 31.93 10,753,646 +0.04(+0.12%)
Jan 11, 2023 32.03 32.07 31.49 31.89 11,185,347 +0.05(+0.15%)
Jan 10, 2023 31.34 31.85 31.34 31.84 11,372,642 +0.26(+0.81%)
Jan 09, 2023 31.64 32.07 31.50 31.59 14,939,074 -0.05(-0.16%)
Jan 06, 2023 30.57 31.80 30.57 31.64 10,988,348 +1.26(+4.14%)
Jan 05, 2023 30.57 30.74 30.27 30.38 11,865,463 -0.36(-1.18%)
Jan 04, 2023 30.48 30.95 30.37 30.74 9,709,988 +0.39(+1.30%)
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.