Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 20.60 21.38 20.60 21.17 4,377,027 +0.59(+2.88%)
Mar 30, 2023 21.40 21.85 20.53 20.58 9,063,409 +0.75(+3.76%)
Mar 29, 2023 19.63 19.85 18.79 19.83 4,701,124 +0.25(+1.29%)
Mar 28, 2023 19.64 20.37 19.49 19.58 3,254,411 +0.07(+0.37%)
Mar 27, 2023 19.52 19.66 19.09 19.51 4,429,301 +0.19(+0.98%)
Mar 24, 2023 19.17 19.58 18.96 19.32 3,950,683 -0.16(-0.83%)
Mar 23, 2023 20.14 20.52 19.17 19.48 5,204,009 -0.47(-2.34%)
Mar 22, 2023 20.96 21.29 19.94 19.95 4,332,739 -0.82(-3.94%)
Mar 21, 2023 21.04 21.46 20.60 20.77 4,386,147 +0.26(+1.27%)
Mar 20, 2023 20.97 21.45 20.16 20.51 5,340,091 -0.39(-1.85%)
Mar 17, 2023 20.56 20.97 20.15 20.89 9,755,183 +0.00(+0.00%)
Mar 16, 2023 20.53 21.35 20.35 20.89 4,445,855 +0.04(+0.17%)
Mar 15, 2023 19.43 20.88 19.31 20.86 7,898,084 +0.81(+4.04%)
Mar 14, 2023 20.86 21.04 19.72 20.05 8,220,622 -0.03(-0.13%)
Mar 13, 2023 21.02 21.23 19.87 20.07 8,586,136 -1.77(-8.10%)
Mar 10, 2023 22.87 22.90 21.65 21.84 5,943,710 -1.24(-5.37%)
Mar 09, 2023 23.85 23.99 22.96 23.08 5,029,496 -0.71(-2.99%)
Mar 08, 2023 24.17 24.21 23.35 23.79 4,452,746 -0.19(-0.81%)
Mar 07, 2023 24.13 24.42 23.44 23.99 4,032,628 -0.04(-0.18%)
Mar 06, 2023 24.73 24.94 23.93 24.03 4,848,535 -0.55(-2.22%)
Mar 03, 2023 24.84 25.10 24.39 24.58 4,579,757 +0.08(+0.32%)
Mar 02, 2023 24.19 25.37 24.07 24.50 7,458,725 +0.30(+1.24%)
Mar 01, 2023 23.31 25.76 23.20 24.20 24,865,850 -0.47(-1.89%)
Feb 28, 2023 25.07 25.25 24.62 24.67 6,039,968 -0.33(-1.30%)
Feb 27, 2023 26.08 26.12 24.91 24.99 4,069,970 -0.71(-2.77%)
Feb 24, 2023 25.39 25.82 24.84 25.70 2,941,800 -0.25(-0.95%)
Feb 23, 2023 26.16 26.37 25.46 25.95 2,500,710 -0.16(-0.61%)
Feb 22, 2023 25.93 26.38 25.67 26.11 3,012,247 +0.41(+1.61%)
Feb 21, 2023 27.84 27.96 25.69 25.69 4,282,049 -2.83(-9.93%)
Feb 17, 2023 28.48 28.57 28.04 28.53 2,438,484 -0.02(-0.06%)
Feb 16, 2023 28.84 29.22 28.41 28.54 2,019,645 -0.88(-2.99%)
Feb 15, 2023 29.32 29.70 28.91 29.42 2,221,567 -0.10(-0.33%)
Feb 14, 2023 28.89 29.62 28.57 29.52 2,184,568 +0.53(+1.82%)
Feb 13, 2023 28.09 29.06 27.79 28.99 2,606,937 +0.86(+3.06%)
Feb 10, 2023 28.40 28.90 27.98 28.13 2,545,845 -0.53(-1.84%)
Feb 09, 2023 29.62 30.06 28.51 28.66 3,387,565 -0.49(-1.69%)
Feb 08, 2023 30.09 30.22 29.01 29.15 2,911,389 -1.24(-4.08%)
Feb 07, 2023 29.98 30.57 29.55 30.39 3,037,960 +0.14(+0.47%)
Feb 06, 2023 30.22 30.57 29.36 30.25 3,512,819 -0.33(-1.06%)
Feb 03, 2023 29.78 31.46 29.74 30.58 4,445,741 +0.61(+2.03%)
Feb 02, 2023 29.51 30.42 29.05 29.97 3,406,328 +0.77(+2.62%)
Feb 01, 2023 28.03 29.67 26.93 29.20 4,892,762 +0.73(+2.56%)
Jan 31, 2023 27.74 28.47 27.67 28.47 3,497,195 +0.84(+3.02%)
Jan 30, 2023 26.92 27.87 26.70 27.64 4,627,586 -0.06(-0.22%)
Jan 27, 2023 28.22 28.53 27.63 27.70 3,578,779 -0.44(-1.56%)
Jan 26, 2023 28.40 29.11 27.98 28.14 2,807,452 +0.19(+0.69%)
Jan 25, 2023 27.89 28.04 26.89 27.95 4,424,024 +0.04(+0.16%)
Jan 24, 2023 28.35 28.89 27.88 27.90 2,992,063 -0.84(-2.91%)
Jan 23, 2023 27.25 28.75 27.13 28.74 4,128,746 +1.68(+6.21%)
Jan 20, 2023 25.95 27.43 25.95 27.06 5,353,827 +0.47(+1.75%)
Jan 19, 2023 26.05 26.81 25.53 26.59 4,157,078 +0.07(+0.27%)
Jan 18, 2023 26.73 27.52 26.44 26.52 4,896,278 +0.09(+0.33%)
Jan 17, 2023 25.13 26.52 25.02 26.43 3,733,924 +1.07(+4.23%)
Jan 13, 2023 24.64 25.48 24.64 25.36 2,566,828 +0.38(+1.51%)
Jan 12, 2023 25.07 25.20 24.21 24.98 4,075,424 +0.24(+0.96%)
Jan 11, 2023 23.78 24.75 23.75 24.74 3,715,734 +1.05(+4.42%)
Jan 10, 2023 23.36 23.78 23.13 23.70 3,695,763 +0.55(+2.36%)
Jan 09, 2023 23.42 23.76 22.53 23.15 5,675,331 -0.81(-3.38%)
Jan 06, 2023 23.28 23.98 23.24 23.96 7,021,436 +0.85(+3.69%)
Jan 05, 2023 22.43 23.26 21.89 23.11 3,858,980 +0.18(+0.77%)
Jan 04, 2023 21.89 23.11 21.56 22.93 5,047,672 +1.34(+6.19%)
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.