Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 20.95 21.47 20.75 21.34 458,813 +0.45(+2.16%)
Mar 30, 2023 21.56 21.56 20.88 20.89 91,083 -0.44(-2.07%)
Mar 29, 2023 21.90 22.14 21.13 21.33 92,836 -0.49(-2.25%)
Mar 28, 2023 21.83 21.97 21.56 21.82 71,064 -0.08(-0.36%)
Mar 27, 2023 21.97 22.16 21.69 21.90 75,629 +0.24(+1.09%)
Mar 24, 2023 21.11 21.66 20.92 21.66 106,301 +0.32(+1.52%)
Mar 23, 2023 22.04 22.04 21.08 21.34 83,373 -0.48(-2.20%)
Mar 22, 2023 22.89 22.89 21.82 21.82 72,489 -1.18(-5.12%)
Mar 21, 2023 22.09 23.17 22.09 23.00 111,358 +1.35(+6.25%)
Mar 20, 2023 22.45 23.01 21.43 21.64 125,101 -0.47(-2.13%)
Mar 17, 2023 23.04 23.04 22.04 22.11 138,736 -1.27(-5.41%)
Mar 16, 2023 22.29 23.74 22.02 23.38 118,248 +0.77(+3.43%)
Mar 15, 2023 22.37 22.69 21.81 22.60 149,844 -0.52(-2.25%)
Mar 14, 2023 24.12 24.36 22.92 23.12 160,962 +0.65(+2.88%)
Mar 13, 2023 24.14 24.14 22.35 22.48 130,310 -2.28(-9.19%)
Mar 10, 2023 24.55 25.17 24.17 24.75 99,581 -0.19(-0.75%)
Mar 09, 2023 26.03 26.03 24.54 24.94 77,768 -1.28(-4.90%)
Mar 08, 2023 26.34 26.45 25.98 26.22 55,337 -0.13(-0.48%)
Mar 07, 2023 26.98 26.98 26.30 26.35 31,885 -0.68(-2.50%)
Mar 06, 2023 27.49 27.49 26.87 27.03 46,783 -0.34(-1.25%)
Mar 03, 2023 27.26 27.47 27.19 27.37 43,930 +0.19(+0.69%)
Mar 02, 2023 27.60 27.60 27.10 27.18 32,038 -0.71(-2.53%)
Mar 01, 2023 27.77 27.91 27.48 27.89 48,148 +0.04(+0.14%)
Feb 28, 2023 27.99 28.09 27.76 27.85 92,181 -0.15(-0.53%)
Feb 27, 2023 28.36 28.41 27.74 28.00 37,486 -0.16(-0.56%)
Feb 24, 2023 28.21 28.40 27.89 28.15 53,705 -0.39(-1.37%)
Feb 23, 2023 28.36 28.68 28.21 28.55 58,857 +0.31(+1.11%)
Feb 22, 2023 28.23 28.58 27.98 28.23 78,448 +0.12(+0.42%)
Feb 21, 2023 28.48 28.48 28.06 28.11 31,104 -0.47(-1.65%)
Feb 17, 2023 28.51 28.62 28.34 28.59 41,432 +0.22(+0.76%)
Feb 16, 2023 28.40 28.64 28.21 28.37 42,316 -0.33(-1.16%)
Feb 15, 2023 28.39 28.89 28.23 28.70 29,043 +0.26(+0.93%)
Feb 14, 2023 28.65 28.74 28.09 28.44 25,924 -0.41(-1.43%)
Feb 13, 2023 28.73 28.96 28.55 28.85 32,387 +0.47(+1.66%)
Feb 10, 2023 28.17 28.48 28.02 28.38 25,638 +0.22(+0.77%)
Feb 09, 2023 28.62 28.68 28.09 28.16 32,278 -0.39(-1.37%)
Feb 08, 2023 28.88 28.98 28.40 28.55 34,890 -0.52(-1.78%)
Feb 07, 2023 28.78 29.18 28.58 29.07 43,032 +0.07(+0.24%)
Feb 06, 2023 29.15 29.45 28.58 29.00 94,015 -0.12(-0.40%)
Feb 03, 2023 28.35 29.40 28.18 29.12 67,716 +0.53(+1.85%)
Feb 02, 2023 27.72 28.69 27.66 28.59 90,888 +1.07(+3.87%)
Feb 01, 2023 27.23 27.91 26.91 27.53 54,161 +0.31(+1.15%)
Jan 31, 2023 26.52 27.28 26.52 27.22 86,857 +0.67(+2.54%)
Jan 30, 2023 26.20 26.66 25.91 26.54 62,348 +0.39(+1.50%)
Jan 27, 2023 26.13 26.30 25.93 26.15 31,209 +0.05(+0.19%)
Jan 26, 2023 26.74 26.74 25.93 26.10 45,052 -0.46(-1.73%)
Jan 25, 2023 26.62 26.65 26.35 26.56 33,028 -0.17(-0.62%)
Jan 24, 2023 27.23 27.23 26.52 26.73 57,874 -0.51(-1.87%)
Jan 23, 2023 27.13 27.48 26.26 27.23 69,731 +0.42(+1.57%)
Jan 20, 2023 27.84 27.84 24.55 26.81 152,797 +0.17(+0.62%)
Jan 19, 2023 26.54 26.89 26.44 26.65 73,230 -0.20(-0.73%)
Jan 18, 2023 27.19 27.26 26.56 26.84 71,220 -0.30(-1.12%)
Jan 17, 2023 27.48 27.48 27.02 27.15 53,016 -0.25(-0.93%)
Jan 13, 2023 26.78 27.50 26.60 27.40 38,696 +0.31(+1.15%)
Jan 12, 2023 26.97 27.45 26.97 27.09 41,639 +0.34(+1.28%)
Jan 11, 2023 26.75 26.89 26.36 26.75 47,669 +0.11(+0.40%)
Jan 10, 2023 26.43 26.75 26.29 26.64 48,754 +0.10(+0.37%)
Jan 09, 2023 26.80 27.01 26.41 26.54 56,954 -0.08(-0.29%)
Jan 06, 2023 26.40 26.73 26.36 26.62 84,330 +0.41(+1.57%)
Jan 05, 2023 26.39 26.52 26.10 26.21 41,208 -0.22(-0.85%)
Jan 04, 2023 26.17 26.72 26.17 26.43 160,038 +0.44(+1.69%)
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.