Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 28.99 29.36 28.85 29.32 11,580,491 +0.43(+1.49%)
Mar 30, 2023 29.15 29.32 28.78 28.89 10,877,938 -0.09(-0.30%)
Mar 29, 2023 28.71 29.07 28.71 28.98 12,128,304 +0.47(+1.65%)
Mar 28, 2023 28.18 28.58 28.14 28.51 10,913,752 +0.35(+1.25%)
Mar 27, 2023 27.84 28.28 27.69 28.15 11,714,859 +0.49(+1.77%)
Mar 24, 2023 27.20 27.73 27.03 27.67 14,018,788 +0.17(+0.61%)
Mar 23, 2023 27.76 27.92 27.40 27.50 18,034,972 -0.21(-0.74%)
Mar 22, 2023 28.75 28.85 27.68 27.70 24,598,686 -1.01(-3.51%)
Mar 21, 2023 28.83 29.00 28.42 28.71 13,740,990 +0.14(+0.48%)
Mar 20, 2023 28.38 28.79 28.36 28.58 12,036,012 +0.26(+0.93%)
Mar 17, 2023 28.72 28.72 28.15 28.31 21,945,172 -0.41(-1.43%)
Mar 16, 2023 28.15 28.79 28.04 28.72 14,303,149 +0.34(+1.21%)
Mar 15, 2023 28.48 28.71 28.10 28.38 16,155,990 -0.27(-0.96%)
Mar 14, 2023 28.72 29.08 28.20 28.65 13,659,496 +0.20(+0.69%)
Mar 13, 2023 28.55 29.23 28.40 28.46 17,970,514 -0.42(-1.46%)
Mar 10, 2023 29.14 29.89 28.80 28.88 18,991,894 -0.26(-0.91%)
Mar 09, 2023 29.82 29.85 29.08 29.14 12,559,792 -0.50(-1.68%)
Mar 08, 2023 29.15 29.76 29.14 29.64 12,796,111 +0.57(+1.95%)
Mar 07, 2023 29.97 29.97 29.06 29.08 19,630,560 -0.83(-2.78%)
Mar 06, 2023 30.50 30.51 29.85 29.91 15,360,450 -0.60(-1.96%)
Mar 03, 2023 30.74 30.76 30.35 30.51 14,911,314 -0.13(-0.42%)
Mar 02, 2023 30.04 30.69 29.82 30.63 9,868,871 +0.41(+1.36%)
Mar 01, 2023 29.76 30.33 29.72 30.22 11,044,233 +0.36(+1.21%)
Feb 28, 2023 30.11 30.35 29.80 29.86 12,874,166 -0.27(-0.91%)
Feb 27, 2023 30.67 31.13 30.01 30.13 19,253,172 +0.13(+0.42%)
Feb 24, 2023 29.65 30.07 29.48 30.01 12,961,731 +0.10(+0.33%)
Feb 23, 2023 29.58 30.03 29.43 29.91 16,923,122 +0.64(+2.20%)
Feb 22, 2023 29.92 30.12 29.04 29.26 18,805,568 -0.59(-1.96%)
Feb 21, 2023 30.19 30.25 29.82 29.85 16,586,342 -0.61(-1.99%)
Feb 17, 2023 30.26 30.64 30.05 30.45 12,701,753 +0.10(+0.32%)
Feb 16, 2023 30.45 30.84 30.33 30.36 14,768,830 -0.55(-1.77%)
Feb 15, 2023 30.46 31.02 30.24 30.90 12,089,616 +0.22(+0.73%)
Feb 14, 2023 30.74 30.91 30.10 30.68 14,136,322 -0.19(-0.60%)
Feb 13, 2023 30.51 31.28 30.51 30.86 18,467,658 +0.06(+0.19%)
Feb 10, 2023 30.29 30.89 30.12 30.81 11,027,833 +0.43(+1.41%)
Feb 09, 2023 31.35 31.51 30.34 30.38 11,123,637 -0.80(-2.57%)
Feb 08, 2023 31.43 31.64 31.10 31.18 8,511,188 -0.33(-1.05%)
Feb 07, 2023 31.05 31.62 30.91 31.51 10,556,081 +0.23(+0.75%)
Feb 06, 2023 31.31 31.67 31.19 31.27 9,286,311 -0.21(-0.68%)
Feb 03, 2023 31.61 31.91 31.44 31.49 9,927,358 -0.36(-1.13%)
Feb 02, 2023 30.93 32.08 30.89 31.85 16,218,988 +1.02(+3.32%)
Feb 01, 2023 30.03 31.07 30.00 30.83 15,978,577 +0.65(+2.17%)
Jan 31, 2023 29.39 30.22 29.33 30.17 15,795,994 +1.01(+3.48%)
Jan 30, 2023 29.17 29.66 28.99 29.16 13,995,952 -0.20(-0.67%)
Jan 27, 2023 29.41 29.99 29.17 29.35 19,914,558 -0.07(-0.23%)
Jan 26, 2023 29.85 29.93 28.68 29.42 26,198,032 -0.88(-2.90%)
Jan 25, 2023 30.71 30.76 29.53 30.30 22,784,766 -0.79(-2.54%)
Jan 24, 2023 30.96 31.14 30.30 31.09 13,321,123 -0.19(-0.59%)
Jan 23, 2023 31.32 31.70 31.00 31.27 9,554,463 +0.04(+0.12%)
Jan 20, 2023 30.74 31.25 30.50 31.24 24,647,984 +0.45(+1.46%)
Jan 19, 2023 31.19 31.30 30.76 30.79 10,272,298 -0.66(-2.11%)
Jan 18, 2023 31.78 32.24 31.44 31.45 12,186,687 -0.36(-1.13%)
Jan 17, 2023 31.78 32.07 31.46 31.81 13,676,309 +0.18(+0.56%)
Jan 13, 2023 31.48 31.69 31.30 31.64 7,644,837 -0.07(-0.22%)
Jan 12, 2023 31.65 31.91 31.47 31.70 10,830,832 +0.04(+0.12%)
Jan 11, 2023 31.80 31.84 31.26 31.66 11,265,631 +0.05(+0.15%)
Jan 10, 2023 31.12 31.62 31.12 31.62 11,454,271 +0.25(+0.81%)
Jan 09, 2023 31.41 31.84 31.28 31.36 15,046,302 -0.05(-0.16%)
Jan 06, 2023 30.36 31.58 30.35 31.41 11,067,219 +1.25(+4.14%)
Jan 05, 2023 30.36 30.52 30.05 30.16 11,950,629 -0.36(-1.18%)
Jan 04, 2023 30.26 30.73 30.15 30.52 9,779,684 +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.