Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 29.67 30.57 29.67 30.43 91,630 +0.71(+2.39%)
Mar 30, 2023 29.47 29.92 29.30 29.72 70,034 +0.44(+1.50%)
Mar 29, 2023 29.00 29.44 28.59 29.28 77,378 +0.68(+2.38%)
Mar 28, 2023 28.85 28.85 27.84 28.60 109,543 -0.43(-1.48%)
Mar 27, 2023 29.13 29.31 28.66 29.03 115,016 +0.04(+0.14%)
Mar 24, 2023 28.92 29.21 28.49 28.99 163,568 -0.26(-0.89%)
Mar 23, 2023 29.02 29.62 28.80 29.25 115,349 +0.53(+1.85%)
Mar 22, 2023 29.75 30.25 28.70 28.72 136,454 -0.91(-3.07%)
Mar 21, 2023 29.89 30.28 29.28 29.63 127,346 +0.07(+0.24%)
Mar 20, 2023 29.58 30.03 29.13 29.56 137,542 +0.26(+0.89%)
Mar 17, 2023 30.77 30.99 29.04 29.30 953,487 -1.29(-4.22%)
Mar 16, 2023 29.41 30.85 29.13 30.59 112,333 +0.88(+2.96%)
Mar 15, 2023 29.66 29.86 29.03 29.71 93,654 -0.51(-1.69%)
Mar 14, 2023 30.21 30.67 29.81 30.22 109,633 +0.66(+2.23%)
Mar 13, 2023 29.77 30.17 29.39 29.56 118,355 -0.90(-2.95%)
Mar 10, 2023 31.23 31.50 30.17 30.46 94,287 -0.72(-2.31%)
Mar 09, 2023 31.41 32.25 31.15 31.18 88,650 -0.21(-0.67%)
Mar 08, 2023 31.28 31.73 31.20 31.39 66,355 +0.20(+0.64%)
Mar 07, 2023 30.97 32.12 30.97 31.19 92,718 +0.18(+0.58%)
Mar 06, 2023 32.15 32.39 30.95 31.01 117,369 -1.17(-3.64%)
Mar 03, 2023 31.94 32.39 31.49 32.18 77,524 +0.14(+0.44%)
Mar 02, 2023 31.35 32.16 31.01 32.04 51,202 +0.17(+0.53%)
Mar 01, 2023 31.84 32.20 31.64 31.87 59,195 +0.31(+0.98%)
Feb 28, 2023 31.68 32.04 31.52 31.56 131,431 -0.18(-0.57%)
Feb 27, 2023 31.96 32.00 31.66 31.74 64,649 +0.07(+0.22%)
Feb 24, 2023 31.42 31.80 31.29 31.67 64,415 -0.54(-1.68%)
Feb 23, 2023 32.67 32.70 31.72 32.21 57,711 +0.44(+1.38%)
Feb 22, 2023 31.98 32.09 31.54 31.77 87,881 -0.21(-0.66%)
Feb 21, 2023 32.32 32.79 31.89 31.98 106,980 -1.03(-3.12%)
Feb 17, 2023 32.97 33.43 32.38 33.01 119,080 +0.36(+1.10%)
Feb 16, 2023 34.98 34.98 32.58 32.65 126,469 -2.01(-5.80%)
Feb 15, 2023 36.23 36.29 34.55 34.66 129,902 +0.01(+0.03%)
Feb 14, 2023 34.00 35.07 33.75 34.65 84,714 +0.38(+1.11%)
Feb 13, 2023 33.83 34.50 33.81 34.27 55,592 +0.52(+1.54%)
Feb 10, 2023 33.85 34.69 33.23 33.75 110,904 -0.50(-1.46%)
Feb 09, 2023 35.00 35.25 34.12 34.25 58,341 -0.33(-0.95%)
Feb 08, 2023 35.11 35.97 34.47 34.58 65,903 -0.70(-1.98%)
Feb 07, 2023 34.56 35.57 34.31 35.28 64,612 +0.58(+1.67%)
Feb 06, 2023 34.56 34.92 34.27 34.70 52,999 -0.44(-1.25%)
Feb 03, 2023 34.87 35.78 34.82 35.14 96,928 -0.20(-0.57%)
Feb 02, 2023 34.92 35.67 34.81 35.34 121,367 +0.96(+2.79%)
Feb 01, 2023 33.38 34.86 32.90 34.38 123,894 +1.26(+3.80%)
Jan 31, 2023 33.17 33.71 32.77 33.12 247,435 -0.05(-0.15%)
Jan 30, 2023 33.43 33.83 32.22 33.17 58,064 -0.75(-2.21%)
Jan 27, 2023 33.36 34.06 33.13 33.92 43,142 +0.05(+0.15%)
Jan 26, 2023 33.99 34.01 33.00 33.87 59,958 +0.21(+0.62%)
Jan 25, 2023 32.43 33.69 32.32 33.66 71,850 +0.87(+2.65%)
Jan 24, 2023 33.27 33.89 31.86 32.79 46,324 -0.79(-2.35%)
Jan 23, 2023 32.46 33.97 32.00 33.58 69,304 +1.35(+4.19%)
Jan 20, 2023 31.75 32.27 31.40 32.23 106,898 +0.93(+2.97%)
Jan 19, 2023 31.60 31.83 30.09 31.30 73,854 -0.63(-1.97%)
Jan 18, 2023 31.47 32.20 31.47 31.93 92,565 +0.84(+2.70%)
Jan 17, 2023 30.42 31.17 30.34 31.09 85,086 +0.58(+1.90%)
Jan 13, 2023 29.53 30.60 29.21 30.51 73,401 +0.63(+2.11%)
Jan 12, 2023 29.66 29.98 29.06 29.88 96,951 +0.39(+1.32%)
Jan 11, 2023 29.16 29.55 28.63 29.49 73,628 +0.26(+0.89%)
Jan 10, 2023 27.43 29.25 27.43 29.23 122,363 +1.64(+5.94%)
Jan 09, 2023 26.88 27.99 26.84 27.59 83,715 +1.15(+4.35%)
Jan 06, 2023 26.29 26.62 25.42 26.44 73,839 +0.95(+3.73%)
Jan 05, 2023 25.79 25.79 25.34 25.49 59,270 -0.34(-1.32%)
Jan 04, 2023 25.75 26.15 25.35 25.83 73,036 +0.54(+2.14%)
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.