Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 21.51 22.03 21.34 22.01 7,022,788 +0.66(+3.11%)
Mar 30, 2023 21.28 21.56 21.18 21.35 7,987,648 +0.45(+2.16%)
Mar 29, 2023 20.64 21.00 20.39 20.90 8,095,751 +0.52(+2.55%)
Mar 28, 2023 20.39 20.54 20.14 20.38 5,627,633 +0.36(+1.78%)
Mar 27, 2023 19.86 20.09 19.67 20.02 6,496,759 +0.53(+2.71%)
Mar 24, 2023 19.49 19.63 19.25 19.50 5,963,478 -0.14(-0.73%)
Mar 23, 2023 19.91 20.25 19.42 19.64 7,673,881 -0.19(-0.97%)
Mar 22, 2023 20.67 20.78 19.80 19.83 6,442,060 -0.92(-4.44%)
Mar 21, 2023 21.09 21.17 20.61 20.75 5,984,220 +0.15(+0.75%)
Mar 20, 2023 21.03 21.18 20.33 20.60 7,480,292 +0.02(+0.09%)
Mar 17, 2023 20.52 20.87 20.25 20.58 13,105,500 +0.03(+0.14%)
Mar 16, 2023 20.18 20.91 20.03 20.55 8,163,267 +0.07(+0.33%)
Mar 15, 2023 19.37 20.55 19.35 20.49 8,166,419 +0.56(+2.80%)
Mar 14, 2023 20.47 20.65 19.84 19.93 9,588,900 -0.10(-0.48%)
Mar 13, 2023 20.49 20.66 19.95 20.02 12,164,351 -0.90(-4.32%)
Mar 10, 2023 21.99 22.04 20.72 20.93 8,648,703 -1.18(-5.35%)
Mar 09, 2023 22.79 22.86 22.00 22.11 7,644,745 -0.68(-2.99%)
Mar 08, 2023 22.92 23.11 22.69 22.79 6,605,743 -0.23(-0.99%)
Mar 07, 2023 23.66 23.77 22.92 23.02 6,168,628 -0.56(-2.37%)
Mar 06, 2023 24.87 24.96 23.56 23.58 8,406,368 -1.34(-5.37%)
Mar 03, 2023 25.11 25.57 24.82 24.92 9,403,375 -0.03(-0.11%)
Mar 02, 2023 23.61 24.96 23.61 24.95 12,612,700 +1.14(+4.78%)
Mar 01, 2023 23.81 24.27 23.54 23.81 8,853,772 +0.26(+1.09%)
Feb 28, 2023 23.10 24.39 23.01 23.55 80,723,888 +0.47(+2.06%)
Feb 27, 2023 23.24 23.38 22.81 23.08 12,822,846 +0.13(+0.58%)
Feb 24, 2023 23.11 23.22 22.50 22.94 10,232,486 -0.40(-1.71%)
Feb 23, 2023 23.91 23.91 23.11 23.34 11,695,136 -0.48(-2.03%)
Feb 22, 2023 23.94 24.31 23.52 23.83 13,626,331 -0.40(-1.65%)
Feb 21, 2023 25.17 25.31 24.22 24.22 7,185,156 -1.39(-5.41%)
Feb 17, 2023 25.45 25.67 24.93 25.61 5,770,504 -0.08(-0.30%)
Feb 16, 2023 26.19 26.42 25.67 25.69 5,052,974 -0.73(-2.77%)
Feb 15, 2023 25.97 26.64 25.92 26.42 6,489,127 +0.21(+0.80%)
Feb 14, 2023 25.60 26.42 25.45 26.21 7,054,756 +0.48(+1.88%)
Feb 13, 2023 25.04 25.74 24.89 25.72 17,446,460 +0.80(+3.20%)
Feb 10, 2023 24.96 25.88 24.83 24.93 14,486,592 +0.23(+0.92%)
Feb 09, 2023 27.28 27.55 24.59 24.70 17,642,930 -2.29(-8.47%)
Feb 08, 2023 26.00 27.63 25.33 26.99 16,548,779 -0.08(-0.28%)
Feb 07, 2023 26.99 28.09 26.68 27.06 13,387,946 -0.13(-0.49%)
Feb 06, 2023 28.47 28.60 27.03 27.19 10,816,341 -1.86(-6.40%)
Feb 03, 2023 28.97 29.89 28.53 29.05 4,897,444 -0.49(-1.67%)
Feb 02, 2023 30.08 30.49 29.36 29.55 7,418,682 -0.47(-1.58%)
Feb 01, 2023 29.23 30.34 28.67 30.02 5,390,732 +0.66(+2.26%)
Jan 31, 2023 28.73 29.36 28.72 29.36 10,657,031 +0.78(+2.72%)
Jan 30, 2023 28.36 28.98 28.11 28.58 5,415,016 -0.31(-1.08%)
Jan 27, 2023 28.19 29.23 28.13 28.89 4,272,307 +0.52(+1.84%)
Jan 26, 2023 28.95 29.10 27.83 28.37 4,509,154 +0.01(+0.03%)
Jan 25, 2023 28.39 28.44 27.42 28.36 5,993,431 -0.35(-1.22%)
Jan 24, 2023 28.32 29.03 28.25 28.71 3,824,948 -0.22(-0.75%)
Jan 23, 2023 27.92 28.97 27.92 28.93 4,311,749 +1.09(+3.92%)
Jan 20, 2023 26.96 27.87 26.89 27.84 4,987,443 +0.87(+3.24%)
Jan 19, 2023 27.95 27.95 26.69 26.97 6,734,630 -1.56(-5.46%)
Jan 18, 2023 29.17 29.44 28.48 28.52 4,785,126 -0.52(-1.80%)
Jan 17, 2023 29.40 29.72 28.79 29.04 6,258,389 -0.49(-1.67%)
Jan 13, 2023 28.78 29.57 28.64 29.54 5,455,258 +0.36(+1.24%)
Jan 12, 2023 28.94 29.34 28.48 29.18 4,794,625 +0.54(+1.89%)
Jan 11, 2023 28.50 28.71 28.04 28.64 5,177,409 +0.20(+0.70%)
Jan 10, 2023 28.11 28.48 27.77 28.44 3,243,806 +0.38(+1.35%)
Jan 09, 2023 28.04 28.65 27.42 28.06 4,869,961 +0.03(+0.10%)
Jan 06, 2023 27.76 28.30 27.52 28.03 5,154,905 +0.09(+0.31%)
Jan 05, 2023 27.55 28.00 26.93 27.94 4,886,142 -0.07(-0.24%)
Jan 04, 2023 26.72 28.13 26.53 28.01 8,042,602 +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.