Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 21.47 21.99 21.30 21.97 7,035,561 +0.66(+3.11%)
Mar 30, 2023 21.24 21.52 21.14 21.31 8,002,176 +0.45(+2.16%)
Mar 29, 2023 20.60 20.97 20.35 20.86 8,110,475 +0.52(+2.55%)
Mar 28, 2023 20.35 20.51 20.10 20.34 5,637,868 +0.35(+1.78%)
Mar 27, 2023 19.82 20.06 19.63 19.99 6,508,575 +0.53(+2.71%)
Mar 24, 2023 19.45 19.59 19.21 19.46 5,974,324 -0.14(-0.73%)
Mar 23, 2023 19.87 20.21 19.39 19.60 7,687,837 -0.19(-0.97%)
Mar 22, 2023 20.63 20.74 19.77 19.80 6,453,776 -0.92(-4.44%)
Mar 21, 2023 21.05 21.13 20.57 20.72 5,995,103 +0.15(+0.75%)
Mar 20, 2023 21.00 21.14 20.29 20.56 7,493,897 +0.02(+0.09%)
Mar 17, 2023 20.49 20.83 20.22 20.54 13,129,335 +0.03(+0.14%)
Mar 16, 2023 20.14 20.87 20.00 20.52 8,178,114 +0.07(+0.33%)
Mar 15, 2023 19.34 20.52 19.31 20.45 8,181,271 +0.56(+2.80%)
Mar 14, 2023 20.43 20.61 19.81 19.89 9,606,340 -0.10(-0.48%)
Mar 13, 2023 20.45 20.62 19.92 19.99 12,186,475 -0.90(-4.32%)
Mar 10, 2023 21.95 22.00 20.68 20.89 8,664,432 -1.18(-5.35%)
Mar 09, 2023 22.75 22.82 21.96 22.07 7,658,649 -0.68(-2.99%)
Mar 08, 2023 22.88 23.07 22.65 22.75 6,617,757 -0.23(-0.99%)
Mar 07, 2023 23.61 23.73 22.88 22.98 6,179,847 -0.56(-2.37%)
Mar 06, 2023 24.82 24.91 23.51 23.54 8,421,656 -1.34(-5.37%)
Mar 03, 2023 25.06 25.53 24.78 24.87 9,420,477 -0.03(-0.11%)
Mar 02, 2023 23.56 24.92 23.56 24.90 12,635,638 +1.14(+4.78%)
Mar 01, 2023 23.76 24.23 23.50 23.76 8,869,874 +0.26(+1.09%)
Feb 28, 2023 23.06 24.35 22.97 23.51 80,870,696 +0.47(+2.06%)
Feb 27, 2023 23.20 23.34 22.77 23.03 12,846,166 +0.13(+0.58%)
Feb 24, 2023 23.07 23.18 22.46 22.90 10,251,095 -0.40(-1.71%)
Feb 23, 2023 23.87 23.87 23.07 23.30 11,716,406 -0.48(-2.03%)
Feb 22, 2023 23.90 24.27 23.48 23.78 13,651,112 -0.40(-1.65%)
Feb 21, 2023 25.13 25.26 24.18 24.18 7,198,223 -1.38(-5.41%)
Feb 17, 2023 25.40 25.62 24.88 25.56 5,780,998 -0.08(-0.30%)
Feb 16, 2023 26.14 26.37 25.62 25.64 5,062,164 -0.73(-2.77%)
Feb 15, 2023 25.92 26.60 25.88 26.37 6,500,928 +0.21(+0.80%)
Feb 14, 2023 25.55 26.37 25.41 26.16 7,067,587 +0.48(+1.88%)
Feb 13, 2023 25.00 25.70 24.84 25.68 17,478,188 +0.80(+3.20%)
Feb 10, 2023 24.91 25.83 24.79 24.88 14,512,938 +0.23(+0.92%)
Feb 09, 2023 27.23 27.50 24.54 24.65 17,675,016 -2.28(-8.47%)
Feb 08, 2023 25.95 27.58 25.29 26.94 16,578,876 -0.08(-0.28%)
Feb 07, 2023 26.94 28.04 26.63 27.01 13,412,294 -0.13(-0.49%)
Feb 06, 2023 28.41 28.55 26.98 27.14 10,836,012 -1.86(-6.40%)
Feb 03, 2023 28.92 29.83 28.48 29.00 4,906,351 -0.49(-1.67%)
Feb 02, 2023 30.02 30.43 29.30 29.49 7,432,174 -0.47(-1.58%)
Feb 01, 2023 29.18 30.29 28.62 29.97 5,400,536 +0.66(+2.26%)
Jan 31, 2023 28.68 29.30 28.67 29.30 10,676,412 +0.78(+2.72%)
Jan 30, 2023 28.31 28.93 28.06 28.53 5,424,864 -0.31(-1.08%)
Jan 27, 2023 28.14 29.17 28.08 28.84 4,280,077 +0.52(+1.84%)
Jan 26, 2023 28.90 29.05 27.78 28.32 4,517,354 +0.01(+0.03%)
Jan 25, 2023 28.34 28.39 27.37 28.31 6,004,331 -0.35(-1.22%)
Jan 24, 2023 28.27 28.97 28.20 28.66 3,831,905 -0.22(-0.75%)
Jan 23, 2023 27.86 28.92 27.86 28.88 4,319,591 +1.09(+3.92%)
Jan 20, 2023 26.91 27.82 26.84 27.79 4,996,513 +0.87(+3.24%)
Jan 19, 2023 27.90 27.90 26.64 26.92 6,746,718 -1.55(-5.46%)
Jan 18, 2023 29.12 29.39 28.43 28.47 4,793,829 -0.52(-1.80%)
Jan 17, 2023 29.34 29.67 28.74 28.99 6,269,770 -0.49(-1.67%)
Jan 13, 2023 28.73 29.51 28.58 29.48 5,465,179 +0.36(+1.24%)
Jan 12, 2023 28.89 29.29 28.43 29.12 4,803,345 +0.54(+1.89%)
Jan 11, 2023 28.45 28.66 27.99 28.58 5,186,825 +0.20(+0.70%)
Jan 10, 2023 28.06 28.42 27.72 28.39 3,249,695 +0.38(+1.35%)
Jan 09, 2023 27.99 28.60 27.37 28.01 4,878,818 +0.03(+0.10%)
Jan 06, 2023 27.71 28.25 27.47 27.98 5,164,280 +0.09(+0.31%)
Jan 05, 2023 27.50 27.95 26.88 27.89 4,895,028 -0.07(-0.24%)
Jan 04, 2023 26.67 28.08 26.48 27.96 8,057,229 +1.69(+6.42%)
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.