Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 26.21 26.80 26.18 26.79 2,096,988 +0.80(+3.08%)
Mar 30, 2023 26.09 26.17 25.65 25.99 1,499,444 -0.10(-0.38%)
Mar 29, 2023 25.41 26.19 25.33 26.09 1,640,136 +0.82(+3.24%)
Mar 28, 2023 25.52 25.61 25.19 25.27 1,291,864 -0.11(-0.43%)
Mar 27, 2023 25.63 25.70 25.32 25.38 1,229,113 -0.11(-0.43%)
Mar 24, 2023 25.25 25.49 25.02 25.49 1,855,334 +0.12(+0.47%)
Mar 23, 2023 25.69 25.78 25.29 25.37 1,440,808 -0.09(-0.35%)
Mar 22, 2023 26.09 26.16 25.43 25.46 1,473,347 -0.65(-2.49%)
Mar 21, 2023 26.15 26.32 25.98 26.11 1,368,172 +0.24(+0.93%)
Mar 20, 2023 25.67 26.12 25.60 25.87 2,047,342 +0.26(+1.02%)
Mar 17, 2023 25.59 26.01 25.41 25.61 3,101,150 +0.08(+0.31%)
Mar 16, 2023 26.08 26.36 25.49 25.53 2,540,676 -0.63(-2.41%)
Mar 15, 2023 24.79 26.19 24.63 26.16 2,802,641 +0.79(+3.11%)
Mar 14, 2023 25.90 25.98 25.19 25.37 2,663,791 -0.11(-0.43%)
Mar 13, 2023 25.53 26.00 25.32 25.48 2,516,772 -0.30(-1.16%)
Mar 10, 2023 26.05 26.37 25.64 25.78 2,140,247 -0.25(-0.96%)
Mar 09, 2023 26.96 26.96 26.02 26.03 2,616,978 -1.00(-3.70%)
Mar 08, 2023 27.42 27.61 26.62 27.03 3,098,450 -0.29(-1.06%)
Mar 07, 2023 28.32 28.52 27.25 27.32 2,778,956 -1.07(-3.77%)
Mar 06, 2023 28.47 29.03 28.38 28.39 1,536,933 -0.14(-0.49%)
Mar 03, 2023 29.48 29.53 28.52 28.53 2,830,543 -0.71(-2.43%)
Mar 02, 2023 28.88 29.75 28.00 29.24 6,977,351 -4.34(-12.92%)
Mar 01, 2023 33.32 34.16 33.20 33.58 1,918,547 +0.23(+0.69%)
Feb 28, 2023 33.28 33.64 33.20 33.35 1,403,823 +0.00(+0.00%)
Feb 27, 2023 33.50 33.71 33.27 33.35 1,099,372 +0.11(+0.33%)
Feb 24, 2023 33.14 33.60 33.09 33.24 920,601 -0.44(-1.31%)
Feb 23, 2023 33.97 34.05 33.53 33.68 932,245 +0.02(+0.06%)
Feb 22, 2023 33.82 33.99 33.38 33.66 2,026,055 +0.13(+0.39%)
Feb 21, 2023 32.34 33.59 32.05 33.53 1,502,062 +0.79(+2.41%)
Feb 17, 2023 33.51 33.51 32.37 32.74 1,232,917 -0.83(-2.47%)
Feb 16, 2023 33.12 33.70 32.59 33.57 1,363,516 -0.14(-0.42%)
Feb 15, 2023 33.58 33.72 33.06 33.71 1,965,134 -0.09(-0.27%)
Feb 14, 2023 33.48 34.09 33.17 33.80 1,147,076 +0.02(+0.06%)
Feb 13, 2023 34.00 34.24 33.65 33.78 1,001,545 +0.03(+0.09%)
Feb 10, 2023 34.08 34.12 33.37 33.75 761,584 -0.46(-1.34%)
Feb 09, 2023 34.71 34.98 34.05 34.21 826,456 +0.05(+0.15%)
Feb 08, 2023 34.40 34.73 34.16 34.16 558,702 -0.42(-1.21%)
Feb 07, 2023 33.88 34.80 33.37 34.58 1,286,745 +0.70(+2.07%)
Feb 06, 2023 34.20 34.40 33.84 33.88 632,776 -0.50(-1.45%)
Feb 03, 2023 34.06 34.90 33.93 34.38 1,099,454 -0.30(-0.87%)
Feb 02, 2023 33.35 34.74 33.30 34.68 2,734,855 +1.68(+5.09%)
Feb 01, 2023 31.93 33.09 31.92 33.00 1,824,206 +1.01(+3.16%)
Jan 31, 2023 31.95 32.19 31.72 31.99 1,449,611 +0.19(+0.60%)
Jan 30, 2023 31.89 32.23 31.68 31.80 822,897 -0.32(-1.00%)
Jan 27, 2023 31.77 32.67 31.68 32.12 1,271,243 +0.17(+0.53%)
Jan 26, 2023 31.70 31.96 31.46 31.95 1,189,172 +0.45(+1.43%)
Jan 25, 2023 30.92 31.56 30.64 31.50 742,260 +0.10(+0.32%)
Jan 24, 2023 31.53 31.66 31.24 31.40 661,172 -0.13(-0.41%)
Jan 23, 2023 31.17 31.64 31.11 31.53 895,440 +0.54(+1.74%)
Jan 20, 2023 30.68 31.07 30.53 30.99 886,124 +0.45(+1.47%)
Jan 19, 2023 30.34 31.00 30.34 30.54 804,132 -0.08(-0.26%)
Jan 18, 2023 31.46 31.52 30.58 30.62 1,378,532 -0.31(-1.00%)
Jan 17, 2023 30.38 30.95 30.07 30.93 1,576,141 +0.43(+1.41%)
Jan 13, 2023 29.29 30.50 29.25 30.50 1,614,158 +0.83(+2.80%)
Jan 12, 2023 28.90 29.83 28.82 29.67 1,780,315 +0.96(+3.34%)
Jan 11, 2023 27.78 28.86 27.73 28.71 2,391,161 +0.75(+2.68%)
Jan 10, 2023 27.99 28.72 27.77 27.96 3,662,436 -1.88(-6.30%)
Jan 09, 2023 30.00 30.73 29.73 29.84 1,132,627 -0.07(-0.23%)
Jan 06, 2023 30.41 30.41 29.69 29.91 1,165,503 -0.30(-0.99%)
Jan 05, 2023 31.30 31.37 30.12 30.21 1,423,561 -1.37(-4.34%)
Jan 04, 2023 31.33 31.60 31.10 31.58 1,714,167 +0.27(+0.86%)
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.