Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 20.61 21.38 20.61 21.17 4,376,435 +0.59(+2.88%)
Mar 30, 2023 21.40 21.86 20.53 20.58 9,062,182 +0.75(+3.76%)
Mar 29, 2023 19.64 19.85 18.80 19.83 4,700,488 +0.25(+1.29%)
Mar 28, 2023 19.64 20.37 19.49 19.58 3,253,971 +0.07(+0.37%)
Mar 27, 2023 19.52 19.66 19.10 19.51 4,428,701 +0.19(+0.98%)
Mar 24, 2023 19.17 19.59 18.96 19.32 3,950,148 -0.16(-0.83%)
Mar 23, 2023 20.14 20.53 19.17 19.48 5,203,305 -0.47(-2.34%)
Mar 22, 2023 20.97 21.29 19.94 19.95 4,332,152 -0.82(-3.94%)
Mar 21, 2023 21.05 21.47 20.60 20.77 4,385,554 +0.26(+1.27%)
Mar 20, 2023 20.98 21.45 20.16 20.51 5,339,368 -0.39(-1.85%)
Mar 17, 2023 20.56 20.98 20.16 20.89 9,753,862 +0.00(+0.00%)
Mar 16, 2023 20.53 21.35 20.36 20.89 4,445,253 +0.04(+0.17%)
Mar 15, 2023 19.43 20.88 19.31 20.86 7,897,015 +0.81(+4.04%)
Mar 14, 2023 20.87 21.04 19.72 20.05 8,219,509 -0.03(-0.13%)
Mar 13, 2023 21.03 21.24 19.87 20.08 8,584,974 -1.77(-8.09%)
Mar 10, 2023 22.87 22.90 21.66 21.84 5,942,905 -1.24(-5.37%)
Mar 09, 2023 23.85 23.99 22.97 23.08 5,028,816 -0.71(-2.99%)
Mar 08, 2023 24.18 24.21 23.35 23.80 4,452,143 -0.19(-0.81%)
Mar 07, 2023 24.13 24.43 23.45 23.99 4,032,082 -0.04(-0.18%)
Mar 06, 2023 24.73 24.94 23.94 24.04 4,847,879 -0.55(-2.22%)
Mar 03, 2023 24.84 25.11 24.40 24.58 4,579,137 +0.08(+0.32%)
Mar 02, 2023 24.19 25.37 24.07 24.50 7,457,715 +0.30(+1.24%)
Mar 01, 2023 23.31 25.76 23.21 24.20 24,862,484 -0.47(-1.89%)
Feb 28, 2023 25.07 25.25 24.62 24.67 6,039,151 -0.33(-1.30%)
Feb 27, 2023 26.08 26.12 24.91 24.99 4,069,420 -0.71(-2.77%)
Feb 24, 2023 25.39 25.83 24.84 25.71 2,941,401 -0.25(-0.95%)
Feb 23, 2023 26.16 26.37 25.46 25.95 2,500,372 -0.16(-0.61%)
Feb 22, 2023 25.94 26.38 25.67 26.11 3,011,839 +0.41(+1.61%)
Feb 21, 2023 27.84 27.97 25.69 25.70 4,281,470 -2.83(-9.93%)
Feb 17, 2023 28.49 28.57 28.05 28.53 2,438,154 -0.02(-0.06%)
Feb 16, 2023 28.85 29.23 28.42 28.55 2,019,371 -0.88(-2.99%)
Feb 15, 2023 29.32 29.71 28.92 29.43 2,221,266 -0.10(-0.33%)
Feb 14, 2023 28.89 29.63 28.57 29.52 2,184,272 +0.53(+1.82%)
Feb 13, 2023 28.09 29.07 27.79 29.00 2,606,584 +0.86(+3.06%)
Feb 10, 2023 28.41 28.90 27.99 28.13 2,545,500 -0.53(-1.84%)
Feb 09, 2023 29.62 30.06 28.51 28.66 3,387,106 -0.49(-1.69%)
Feb 08, 2023 30.10 30.22 29.01 29.16 2,910,995 -1.24(-4.08%)
Feb 07, 2023 29.98 30.57 29.56 30.40 3,037,549 +0.14(+0.47%)
Feb 06, 2023 30.22 30.57 29.37 30.25 3,512,344 -0.33(-1.06%)
Feb 03, 2023 29.78 31.47 29.74 30.58 4,445,139 +0.61(+2.03%)
Feb 02, 2023 29.52 30.42 29.05 29.97 3,405,867 +0.77(+2.62%)
Feb 01, 2023 28.03 29.67 26.93 29.21 4,892,100 +0.73(+2.56%)
Jan 31, 2023 27.74 28.48 27.67 28.48 3,496,721 +0.84(+3.02%)
Jan 30, 2023 26.92 27.87 26.70 27.64 4,626,959 -0.06(-0.22%)
Jan 27, 2023 28.22 28.53 27.63 27.70 3,578,295 -0.44(-1.56%)
Jan 26, 2023 28.41 29.11 27.99 28.14 2,807,072 +0.19(+0.69%)
Jan 25, 2023 27.90 28.05 26.89 27.95 4,423,425 +0.04(+0.16%)
Jan 24, 2023 28.35 28.89 27.88 27.91 2,991,658 -0.84(-2.91%)
Jan 23, 2023 27.25 28.75 27.13 28.74 4,128,187 +1.68(+6.21%)
Jan 20, 2023 25.95 27.43 25.95 27.06 5,353,102 +0.47(+1.75%)
Jan 19, 2023 26.06 26.81 25.53 26.60 4,156,516 +0.07(+0.27%)
Jan 18, 2023 26.74 27.52 26.45 26.52 4,895,616 +0.09(+0.33%)
Jan 17, 2023 25.13 26.52 25.02 26.44 3,733,419 +1.07(+4.23%)
Jan 13, 2023 24.64 25.49 24.64 25.36 2,566,481 +0.38(+1.51%)
Jan 12, 2023 25.07 25.21 24.22 24.99 4,074,872 +0.24(+0.96%)
Jan 11, 2023 23.78 24.76 23.75 24.75 3,715,231 +1.05(+4.42%)
Jan 10, 2023 23.37 23.78 23.13 23.70 3,695,263 +0.55(+2.36%)
Jan 09, 2023 23.42 23.76 22.53 23.16 5,674,562 -0.81(-3.38%)
Jan 06, 2023 23.28 23.98 23.24 23.96 7,020,485 +0.85(+3.69%)
Jan 05, 2023 22.43 23.26 21.90 23.11 3,858,457 +0.18(+0.77%)
Jan 04, 2023 21.89 23.11 21.56 22.94 5,046,989 +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.