Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 29.02 30.27 29.02 30.13 18,227 +0.91(+3.11%)
Mar 30, 2023 28.51 29.36 28.36 29.22 20,924 +1.15(+4.10%)
Mar 29, 2023 28.09 28.30 27.84 28.07 17,511 -0.07(-0.25%)
Mar 28, 2023 27.90 28.82 27.81 28.14 19,696 -0.17(-0.60%)
Mar 27, 2023 28.17 28.95 27.68 28.31 32,499 -0.14(-0.49%)
Mar 24, 2023 27.55 28.55 27.46 28.45 69,598 +0.62(+2.23%)
Mar 23, 2023 28.74 29.00 27.12 27.83 60,589 -0.55(-1.94%)
Mar 22, 2023 28.41 29.50 28.35 28.38 31,096 -0.27(-0.94%)
Mar 21, 2023 30.53 30.53 27.90 28.65 44,261 -1.70(-5.60%)
Mar 20, 2023 30.35 30.75 30.25 30.35 14,213 -0.66(-2.13%)
Mar 17, 2023 30.30 31.60 30.30 31.01 117,136 +0.22(+0.71%)
Mar 16, 2023 31.11 31.11 30.50 30.79 21,311 +0.23(+0.75%)
Mar 15, 2023 30.91 31.20 30.23 30.56 71,210 -0.55(-1.77%)
Mar 14, 2023 31.69 31.69 31.00 31.11 17,967 -0.26(-0.83%)
Mar 13, 2023 31.29 31.60 30.69 31.37 19,278 -0.33(-1.04%)
Mar 10, 2023 30.65 31.70 30.43 31.70 53,790 +0.69(+2.23%)
Mar 09, 2023 31.43 32.28 30.67 31.01 57,798 -0.76(-2.39%)
Mar 08, 2023 31.44 31.82 31.04 31.77 16,215 +0.05(+0.16%)
Mar 07, 2023 31.08 31.74 31.08 31.72 10,674 +0.28(+0.89%)
Mar 06, 2023 32.30 32.30 31.17 31.44 14,303 -1.40(-4.26%)
Mar 03, 2023 32.25 32.95 32.25 32.84 29,225 +1.02(+3.21%)
Mar 02, 2023 33.10 33.20 31.65 31.82 81,343 -0.73(-2.24%)
Mar 01, 2023 32.92 33.52 32.49 32.55 48,386 -0.72(-2.16%)
Feb 28, 2023 32.50 33.87 32.50 33.27 79,991 +0.67(+2.06%)
Feb 27, 2023 32.69 33.48 32.40 32.60 31,742 -0.29(-0.88%)
Feb 24, 2023 32.93 32.97 32.21 32.89 10,680 -0.45(-1.35%)
Feb 23, 2023 33.81 33.81 32.85 33.34 29,750 -0.47(-1.39%)
Feb 22, 2023 34.19 34.75 33.39 33.81 23,250 -0.61(-1.77%)
Feb 21, 2023 33.55 34.95 33.14 34.42 33,255 +0.42(+1.24%)
Feb 17, 2023 34.30 34.33 32.76 34.00 83,263 -0.36(-1.05%)
Feb 16, 2023 33.56 35.46 30.00 34.36 85,591 +0.06(+0.17%)
Feb 15, 2023 34.60 34.76 33.53 34.30 42,521 -0.63(-1.80%)
Feb 14, 2023 35.20 35.31 34.48 34.93 14,613 -0.27(-0.77%)
Feb 13, 2023 34.55 35.20 34.54 35.20 10,896 +0.44(+1.27%)
Feb 10, 2023 34.09 34.97 34.09 34.76 30,183 +0.35(+1.02%)
Feb 09, 2023 34.96 35.48 34.41 34.41 46,193 -0.37(-1.06%)
Feb 08, 2023 34.75 35.36 34.50 34.78 30,479 +0.03(+0.09%)
Feb 07, 2023 34.07 34.75 34.00 34.75 37,074 +0.59(+1.73%)
Feb 06, 2023 34.52 34.52 34.00 34.16 18,254 -0.07(-0.20%)
Feb 03, 2023 34.47 34.90 33.97 34.23 13,014 -0.50(-1.44%)
Feb 02, 2023 34.07 34.92 33.97 34.73 23,623 +1.04(+3.09%)
Feb 01, 2023 33.46 33.92 32.78 33.69 51,317 +0.21(+0.63%)
Jan 31, 2023 33.20 33.70 32.81 33.48 24,454 +0.16(+0.48%)
Jan 30, 2023 32.42 33.50 31.55 33.32 43,316 +0.54(+1.65%)
Jan 27, 2023 32.47 33.20 32.38 32.78 27,647 +0.40(+1.24%)
Jan 26, 2023 33.00 33.25 32.05 32.38 23,011 -0.52(-1.58%)
Jan 25, 2023 32.39 32.98 31.96 32.90 27,238 +0.51(+1.57%)
Jan 24, 2023 32.20 32.53 31.60 32.39 15,672 +0.39(+1.22%)
Jan 23, 2023 33.19 33.20 31.84 32.00 35,591 -0.80(-2.44%)
Jan 20, 2023 32.10 33.05 32.03 32.80 54,215 +0.58(+1.80%)
Jan 19, 2023 32.17 32.50 31.58 32.22 20,952 +0.03(+0.09%)
Jan 18, 2023 32.47 33.00 31.58 32.19 17,507 -0.46(-1.41%)
Jan 17, 2023 32.60 32.90 32.43 32.65 12,145 +0.26(+0.80%)
Jan 13, 2023 32.37 32.47 32.06 32.39 13,478 +0.36(+1.12%)
Jan 12, 2023 31.54 32.32 31.30 32.03 10,248 +0.35(+1.10%)
Jan 11, 2023 31.84 32.00 31.50 31.68 33,121 +0.18(+0.57%)
Jan 10, 2023 31.50 32.16 31.50 31.50 23,927 +0.03(+0.10%)
Jan 09, 2023 29.79 31.47 29.79 31.47 23,383 +2.22(+7.59%)
Jan 06, 2023 28.25 29.38 28.25 29.25 13,010 +1.00(+3.54%)
Jan 05, 2023 28.10 28.47 28.10 28.25 6,158 -0.23(-0.81%)
Jan 04, 2023 28.71 29.06 28.25 28.48 8,663 +0.01(+0.04%)
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.