Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 31.98 32.70 31.81 32.66 3,705,732 +0.80(+2.51%)
Mar 30, 2023 31.88 32.04 31.63 31.86 4,115,134 +0.26(+0.81%)
Mar 29, 2023 31.34 31.70 31.23 31.60 2,426,680 +0.51(+1.65%)
Mar 28, 2023 30.74 31.38 30.74 31.09 2,271,241 +0.36(+1.18%)
Mar 27, 2023 30.22 30.81 30.07 30.72 4,191,517 +0.73(+2.45%)
Mar 24, 2023 29.19 30.01 29.05 29.99 3,749,515 +0.46(+1.55%)
Mar 23, 2023 30.51 30.70 29.30 29.53 4,022,273 -0.90(-2.97%)
Mar 22, 2023 31.49 31.59 30.39 30.44 3,535,304 -1.17(-3.71%)
Mar 21, 2023 32.16 32.39 31.49 31.61 5,438,074 -0.42(-1.31%)
Mar 20, 2023 31.02 32.30 30.53 32.03 9,007,314 +2.05(+6.83%)
Mar 17, 2023 30.36 30.42 29.60 29.98 11,713,734 -0.12(-0.41%)
Mar 16, 2023 29.03 30.46 28.81 30.11 8,310,171 +0.75(+2.56%)
Mar 15, 2023 29.78 29.78 29.11 29.35 7,562,228 -0.72(-2.41%)
Mar 14, 2023 29.97 30.55 29.71 30.08 9,196,810 +0.67(+2.27%)
Mar 13, 2023 29.60 30.67 29.36 29.41 4,288,808 -0.71(-2.37%)
Mar 10, 2023 31.31 31.48 30.06 30.12 4,161,253 -1.31(-4.18%)
Mar 09, 2023 32.32 32.41 31.37 31.44 3,382,675 -0.88(-2.71%)
Mar 08, 2023 32.74 32.83 32.02 32.31 3,013,486 -0.33(-1.02%)
Mar 07, 2023 32.74 33.21 32.56 32.65 4,014,186 -0.10(-0.29%)
Mar 06, 2023 32.24 32.96 32.21 32.74 4,917,206 +0.70(+2.20%)
Mar 03, 2023 31.44 32.31 31.07 32.04 3,283,970 +0.85(+2.72%)
Mar 02, 2023 31.43 31.49 31.01 31.19 3,523,122 -0.26(-0.82%)
Mar 01, 2023 30.98 31.46 30.89 31.45 3,210,038 +0.22(+0.70%)
Feb 28, 2023 31.42 31.75 31.08 31.23 4,461,422 -0.22(-0.70%)
Feb 27, 2023 32.27 32.51 31.43 31.45 4,500,854 -0.55(-1.73%)
Feb 24, 2023 31.58 32.15 31.41 32.00 3,988,812 +0.09(+0.27%)
Feb 23, 2023 31.52 32.17 31.51 31.91 5,697,697 +0.34(+1.09%)
Feb 22, 2023 32.29 32.40 31.49 31.57 4,318,763 -0.87(-2.67%)
Feb 21, 2023 32.39 33.05 32.39 32.44 3,716,225 -0.15(-0.47%)
Feb 17, 2023 32.41 32.84 32.08 32.59 5,560,629 +0.13(+0.41%)
Feb 16, 2023 33.53 33.63 31.98 32.46 9,681,319 -1.67(-4.88%)
Feb 15, 2023 33.12 34.16 33.11 34.12 4,514,748 +0.70(+2.08%)
Feb 14, 2023 33.86 33.91 33.15 33.43 3,682,062 -0.44(-1.29%)
Feb 13, 2023 33.06 33.92 33.05 33.87 2,972,908 +0.67(+2.01%)
Feb 10, 2023 32.82 33.29 32.61 33.20 3,323,076 +0.45(+1.37%)
Feb 09, 2023 33.14 33.46 32.66 32.75 5,635,608 -0.38(-1.15%)
Feb 08, 2023 33.15 33.29 32.90 33.13 3,104,505 -0.21(-0.63%)
Feb 07, 2023 32.91 33.51 32.58 33.34 3,320,833 +0.31(+0.95%)
Feb 06, 2023 32.58 33.10 32.29 33.03 3,822,708 +0.24(+0.73%)
Feb 03, 2023 33.09 33.35 32.57 32.79 3,055,801 -0.50(-1.49%)
Feb 02, 2023 33.17 33.78 32.97 33.29 4,032,864 +0.33(+1.01%)
Feb 01, 2023 32.38 33.10 31.99 32.95 3,313,542 +0.36(+1.11%)
Jan 31, 2023 31.78 32.67 31.62 32.59 8,600,625 +1.00(+3.16%)
Jan 30, 2023 31.64 32.04 31.49 31.59 3,470,374 -0.19(-0.59%)
Jan 27, 2023 31.55 31.82 31.24 31.78 3,118,942 +0.24(+0.78%)
Jan 26, 2023 31.37 31.55 30.92 31.54 5,479,465 +0.32(+1.03%)
Jan 25, 2023 30.75 31.26 30.39 31.22 5,257,437 +0.24(+0.76%)
Jan 24, 2023 30.68 31.05 30.11 30.98 3,111,330 +0.45(+1.48%)
Jan 23, 2023 30.62 30.95 30.48 30.53 5,556,442 +0.20(+0.65%)
Jan 20, 2023 29.17 30.40 28.88 30.33 3,910,379 +1.11(+3.80%)
Jan 19, 2023 29.71 29.84 29.02 29.22 2,812,398 -0.57(-1.90%)
Jan 18, 2023 30.44 30.58 29.73 29.78 2,348,911 -0.49(-1.62%)
Jan 17, 2023 30.09 30.50 30.05 30.27 3,342,866 +0.25(+0.85%)
Jan 13, 2023 30.35 30.66 29.45 30.02 3,954,690 -0.70(-2.27%)
Jan 12, 2023 30.57 30.96 30.23 30.72 2,984,883 +0.31(+1.02%)
Jan 11, 2023 30.98 31.08 30.18 30.41 7,075,861 -0.54(-1.73%)
Jan 10, 2023 30.60 30.96 30.25 30.94 2,986,492 +0.21(+0.67%)
Jan 09, 2023 30.49 30.91 30.34 30.74 3,777,385 +0.41(+1.37%)
Jan 06, 2023 30.24 30.60 29.98 30.32 3,374,280 +0.42(+1.42%)
Jan 05, 2023 30.08 30.31 29.85 29.90 2,649,381 -0.32(-1.06%)
Jan 04, 2023 30.15 30.42 29.79 30.22 4,173,339 +0.15(+0.50%)
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.