Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 21.37 21.89 21.19 21.87 7,069,642 +0.66(+3.11%)
Mar 30, 2023 21.14 21.41 21.04 21.21 8,040,939 +0.45(+2.16%)
Mar 29, 2023 20.50 20.87 20.25 20.76 8,149,763 +0.52(+2.55%)
Mar 28, 2023 20.25 20.41 20.01 20.24 5,665,179 +0.35(+1.78%)
Mar 27, 2023 19.73 19.96 19.54 19.89 6,540,103 +0.52(+2.71%)
Mar 24, 2023 19.36 19.50 19.12 19.37 6,003,264 -0.14(-0.73%)
Mar 23, 2023 19.78 20.11 19.30 19.51 7,725,078 -0.19(-0.97%)
Mar 22, 2023 20.53 20.64 19.67 19.70 6,485,039 -0.92(-4.44%)
Mar 21, 2023 20.95 21.03 20.47 20.62 6,024,144 +0.15(+0.75%)
Mar 20, 2023 20.89 21.04 20.19 20.46 7,530,198 +0.02(+0.09%)
Mar 17, 2023 20.39 20.73 20.12 20.45 13,192,935 +0.03(+0.14%)
Mar 16, 2023 20.04 20.77 19.90 20.42 8,217,730 +0.07(+0.33%)
Mar 15, 2023 19.24 20.42 19.22 20.35 8,220,902 +0.55(+2.80%)
Mar 14, 2023 20.33 20.51 19.71 19.80 9,652,874 -0.10(-0.48%)
Mar 13, 2023 20.35 20.52 19.82 19.89 12,245,507 -0.90(-4.32%)
Mar 10, 2023 21.85 21.90 20.58 20.79 8,706,404 -1.17(-5.35%)
Mar 09, 2023 22.64 22.71 21.86 21.96 7,695,748 -0.68(-2.99%)
Mar 08, 2023 22.77 22.96 22.54 22.64 6,649,814 -0.23(-0.99%)
Mar 07, 2023 23.50 23.61 22.77 22.87 6,209,783 -0.56(-2.37%)
Mar 06, 2023 24.70 24.79 23.40 23.42 8,462,452 -1.33(-5.37%)
Mar 03, 2023 24.94 25.40 24.66 24.75 9,466,111 -0.03(-0.11%)
Mar 02, 2023 23.45 24.80 23.45 24.78 12,696,847 +1.13(+4.78%)
Mar 01, 2023 23.65 24.11 23.39 23.65 8,912,841 +0.25(+1.09%)
Feb 28, 2023 22.95 24.23 22.86 23.39 81,262,448 +0.47(+2.06%)
Feb 27, 2023 23.08 23.23 22.66 22.92 12,908,395 +0.13(+0.58%)
Feb 24, 2023 22.96 23.06 22.35 22.79 10,300,752 -0.40(-1.71%)
Feb 23, 2023 23.75 23.75 22.96 23.19 11,773,161 -0.48(-2.03%)
Feb 22, 2023 23.78 24.15 23.37 23.67 13,717,240 -0.40(-1.65%)
Feb 21, 2023 25.01 25.14 24.06 24.06 7,233,092 -1.38(-5.41%)
Feb 17, 2023 25.28 25.50 24.76 25.44 5,809,002 -0.08(-0.30%)
Feb 16, 2023 26.02 26.25 25.50 25.52 5,086,686 -0.73(-2.77%)
Feb 15, 2023 25.80 26.47 25.75 26.24 6,532,420 +0.21(+0.80%)
Feb 14, 2023 25.43 26.25 25.28 26.03 7,101,823 +0.48(+1.88%)
Feb 13, 2023 24.87 25.57 24.72 25.55 17,562,854 +0.79(+3.20%)
Feb 10, 2023 24.79 25.71 24.67 24.76 14,583,241 +0.23(+0.92%)
Feb 09, 2023 27.10 27.36 24.42 24.54 17,760,636 -2.27(-8.47%)
Feb 08, 2023 25.83 27.45 25.17 26.81 16,659,186 -0.08(-0.28%)
Feb 07, 2023 26.81 27.90 26.50 26.88 13,477,264 -0.13(-0.49%)
Feb 06, 2023 28.28 28.41 26.85 27.01 10,888,503 -1.85(-6.40%)
Feb 03, 2023 28.78 29.69 28.34 28.86 4,930,118 -0.49(-1.67%)
Feb 02, 2023 29.88 30.28 29.16 29.35 7,468,176 -0.47(-1.58%)
Feb 01, 2023 29.04 30.14 28.48 29.82 5,426,697 +0.66(+2.26%)
Jan 31, 2023 28.54 29.16 28.53 29.16 10,728,130 +0.77(+2.72%)
Jan 30, 2023 28.17 28.79 27.93 28.39 5,451,143 -0.31(-1.08%)
Jan 27, 2023 28.00 29.03 27.95 28.70 4,300,810 +0.52(+1.84%)
Jan 26, 2023 28.76 28.91 27.65 28.18 4,539,237 +0.01(+0.03%)
Jan 25, 2023 28.20 28.25 27.24 28.17 6,033,417 -0.35(-1.22%)
Jan 24, 2023 28.14 28.83 28.06 28.52 3,850,467 -0.22(-0.75%)
Jan 23, 2023 27.73 28.78 27.73 28.74 4,340,515 +1.08(+3.92%)
Jan 20, 2023 26.78 27.69 26.71 27.66 5,020,717 +0.87(+3.24%)
Jan 19, 2023 27.77 27.77 26.51 26.79 6,779,561 -1.55(-5.46%)
Jan 18, 2023 28.97 29.24 28.30 28.33 4,817,051 -0.52(-1.80%)
Jan 17, 2023 29.20 29.53 28.60 28.85 6,300,142 -0.49(-1.67%)
Jan 13, 2023 28.59 29.37 28.45 29.34 5,491,653 +0.36(+1.24%)
Jan 12, 2023 28.75 29.15 28.30 28.98 4,826,613 +0.54(+1.89%)
Jan 11, 2023 28.31 28.52 27.85 28.45 5,211,951 +0.20(+0.70%)
Jan 10, 2023 27.93 28.29 27.59 28.25 3,265,448 +0.38(+1.35%)
Jan 09, 2023 27.85 28.46 27.24 27.87 4,902,452 +0.03(+0.10%)
Jan 06, 2023 27.58 28.12 27.33 27.84 5,189,296 +0.08(+0.31%)
Jan 05, 2023 27.37 27.82 26.75 27.76 4,918,740 -0.07(-0.24%)
Jan 04, 2023 26.54 27.94 26.35 27.82 8,096,259 +1.68(+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.