Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 20.34 20.36 20.05 20.22 1,744,501 -0.38(-1.85%)
Mar 30, 2023 20.17 20.80 20.14 20.60 1,750,400 +0.31(+1.54%)
Mar 29, 2023 20.31 20.50 20.13 20.28 2,126,874 -0.75(-3.57%)
Mar 28, 2023 21.47 21.58 20.97 21.03 1,605,948 -0.37(-1.73%)
Mar 27, 2023 20.74 21.74 20.72 21.40 3,896,554 +0.70(+3.39%)
Mar 24, 2023 20.63 20.92 20.40 20.70 2,657,216 +0.48(+2.36%)
Mar 23, 2023 21.12 21.21 19.97 20.23 4,807,637 -1.48(-6.82%)
Mar 22, 2023 20.43 21.73 20.05 21.71 4,691,895 +1.15(+5.59%)
Mar 21, 2023 20.63 20.89 20.31 20.56 1,782,374 -0.30(-1.45%)
Mar 20, 2023 20.60 21.08 20.54 20.86 2,317,582 -0.68(-3.17%)
Mar 17, 2023 21.83 22.29 21.52 21.54 1,905,414 -1.84(-7.88%)
Mar 16, 2023 23.67 23.75 23.17 23.38 1,316,132 -0.52(-2.16%)
Mar 15, 2023 23.34 24.43 23.26 23.90 1,788,474 +0.60(+2.59%)
Mar 14, 2023 22.48 24.14 22.29 23.29 3,183,927 -0.76(-3.16%)
Mar 13, 2023 27.08 27.40 23.82 24.05 3,443,345 -6.90(-22.29%)
Mar 10, 2023 30.97 31.47 30.49 30.95 2,034,699 +0.17(+0.54%)
Mar 09, 2023 28.69 30.97 28.62 30.79 2,044,999 +2.56(+9.08%)
Mar 08, 2023 28.35 28.45 28.02 28.22 670,868 -0.09(-0.31%)
Mar 07, 2023 27.93 28.44 27.75 28.31 978,790 +0.45(+1.61%)
Mar 06, 2023 27.77 27.93 27.54 27.86 532,425 -0.11(-0.38%)
Mar 03, 2023 27.81 28.01 27.73 27.97 1,041,695 +1.46(+5.51%)
Mar 02, 2023 26.71 26.85 26.41 26.51 786,367 -0.06(-0.22%)
Mar 01, 2023 26.24 26.72 26.01 26.57 688,540 -0.17(-0.63%)
Feb 28, 2023 26.59 26.85 26.32 26.74 505,090 +0.05(+0.18%)
Feb 27, 2023 26.11 26.92 26.00 26.69 508,403 -0.16(-0.58%)
Feb 24, 2023 26.19 27.21 26.04 26.84 1,178,238 +0.94(+3.61%)
Feb 23, 2023 25.80 26.16 25.76 25.91 622,093 -0.19(-0.71%)
Feb 22, 2023 25.91 26.32 25.78 26.09 1,040,145 +0.69(+2.72%)
Feb 21, 2023 25.23 25.60 25.07 25.40 874,985 +0.39(+1.56%)
Feb 17, 2023 25.97 26.14 24.82 25.01 1,096,431 -0.22(-0.89%)
Feb 16, 2023 25.46 25.55 24.52 25.24 2,186,814 -0.43(-1.67%)
Feb 15, 2023 27.59 27.64 25.45 25.66 928,527 -2.41(-8.57%)
Feb 14, 2023 29.03 29.06 28.03 28.07 665,691 -0.80(-2.77%)
Feb 13, 2023 29.05 29.32 28.86 28.87 569,516 +0.05(+0.17%)
Feb 10, 2023 28.71 29.07 28.56 28.82 801,262 +0.28(+0.99%)
Feb 09, 2023 27.52 28.74 27.42 28.54 974,171 +1.09(+3.97%)
Feb 08, 2023 27.20 27.67 27.11 27.45 487,157 +0.47(+1.73%)
Feb 07, 2023 27.27 27.54 26.79 26.98 486,430 -0.21(-0.79%)
Feb 06, 2023 27.46 27.53 27.03 27.19 623,633 +0.43(+1.60%)
Feb 03, 2023 26.84 26.92 26.33 26.77 638,411 +0.59(+2.27%)
Feb 02, 2023 26.10 26.53 25.85 26.17 695,507 -0.28(-1.07%)
Feb 01, 2023 27.09 27.46 26.36 26.45 677,110 -0.59(-2.18%)
Jan 31, 2023 27.07 27.09 26.90 27.04 405,261 -0.52(-1.87%)
Jan 30, 2023 27.00 27.71 26.81 27.56 766,634 +0.53(+1.94%)
Jan 27, 2023 27.24 27.31 26.51 27.03 469,763 +0.04(+0.14%)
Jan 26, 2023 26.90 27.28 26.84 27.00 535,677 -0.25(-0.93%)
Jan 25, 2023 27.65 27.89 27.21 27.25 700,887 +0.18(+0.65%)
Jan 24, 2023 27.27 27.40 27.03 27.07 785,273 +0.06(+0.22%)
Jan 23, 2023 27.35 27.70 26.89 27.01 995,829 -0.91(-3.24%)
Jan 20, 2023 29.69 29.76 27.81 27.92 1,108,758 -1.71(-5.78%)
Jan 19, 2023 30.14 30.19 29.50 29.63 855,575 -0.55(-1.84%)
Jan 18, 2023 29.23 30.63 29.03 30.19 1,802,515 +0.97(+3.33%)
Jan 17, 2023 29.46 29.91 29.21 29.21 1,422,968 -3.24(-9.99%)
Jan 13, 2023 33.38 33.46 32.44 32.46 812,477 -0.73(-2.20%)
Jan 12, 2023 35.13 35.61 33.16 33.19 1,488,302 -3.15(-8.68%)
Jan 11, 2023 36.72 36.92 36.30 36.34 197,797 -0.17(-0.45%)
Jan 10, 2023 36.96 37.11 36.47 36.51 235,884 -0.64(-1.73%)
Jan 09, 2023 37.13 37.25 36.66 37.15 507,477 -0.67(-1.78%)
Jan 06, 2023 38.29 38.44 37.47 37.82 311,967 -0.21(-0.56%)
Jan 05, 2023 38.15 38.33 37.93 38.03 220,642 -0.15(-0.38%)
Jan 04, 2023 38.17 38.33 37.63 38.18 305,884 -0.37(-0.96%)
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.