Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 19.43 19.89 19.27 19.55 1,656,984 +0.28(+1.45%)
Mar 30, 2023 20.37 20.38 18.81 19.27 2,899,368 -0.83(-4.13%)
Mar 29, 2023 20.03 20.33 19.66 20.10 2,807,725 +0.22(+1.11%)
Mar 28, 2023 19.71 20.04 19.53 19.88 2,136,677 +0.14(+0.71%)
Mar 27, 2023 18.97 19.87 18.79 19.74 2,748,916 +0.88(+4.67%)
Mar 24, 2023 19.05 19.27 18.59 18.86 1,921,298 -0.29(-1.51%)
Mar 23, 2023 20.34 20.44 18.88 19.15 4,649,611 -0.93(-4.63%)
Mar 22, 2023 20.09 20.99 19.91 20.08 2,655,858 -0.10(-0.50%)
Mar 21, 2023 19.87 20.36 19.66 20.18 1,756,387 +0.55(+2.80%)
Mar 20, 2023 19.81 20.00 19.31 19.63 1,724,571 -0.30(-1.51%)
Mar 17, 2023 19.69 20.28 19.56 19.93 3,033,506 +0.56(+2.89%)
Mar 16, 2023 19.77 19.84 19.22 19.37 2,604,957 -0.46(-2.32%)
Mar 15, 2023 19.45 19.95 19.17 19.83 1,718,800 +0.15(+0.76%)
Mar 14, 2023 20.15 20.57 19.46 19.68 2,760,915 +0.05(+0.25%)
Mar 13, 2023 19.25 20.27 18.92 19.63 2,666,142 +0.11(+0.56%)
Mar 10, 2023 19.15 19.67 18.53 19.52 3,364,348 +0.14(+0.72%)
Mar 09, 2023 20.69 20.99 19.13 19.38 6,882,190 -1.50(-7.18%)
Mar 08, 2023 20.40 21.11 20.33 20.88 2,841,322 +0.19(+0.92%)
Mar 07, 2023 21.42 21.73 20.17 20.69 4,162,970 -0.73(-3.41%)
Mar 06, 2023 22.30 22.62 21.32 21.42 6,322,083 -0.96(-4.29%)
Mar 03, 2023 22.88 22.89 21.99 22.38 12,371,817 -2.16(-8.80%)
Mar 02, 2023 23.91 24.62 23.69 24.54 1,161,178 +0.16(+0.68%)
Mar 01, 2023 24.29 24.54 23.88 24.38 1,275,794 +0.20(+0.81%)
Feb 28, 2023 23.49 24.60 23.49 24.18 2,337,315 +0.55(+2.33%)
Feb 27, 2023 23.65 24.19 23.26 23.63 2,005,102 +0.11(+0.47%)
Feb 24, 2023 24.32 24.65 23.20 23.52 2,779,778 -1.57(-6.26%)
Feb 23, 2023 23.64 25.74 23.43 25.09 5,211,574 +1.75(+7.50%)
Feb 22, 2023 22.65 24.02 22.57 23.34 4,667,283 +0.82(+3.64%)
Feb 21, 2023 22.13 22.78 21.88 22.52 2,787,978 -0.22(-0.97%)
Feb 17, 2023 22.61 22.82 22.06 22.74 2,062,418 -0.17(-0.74%)
Feb 16, 2023 22.87 23.53 22.42 22.91 2,084,601 -0.58(-2.47%)
Feb 15, 2023 23.27 23.97 21.58 23.49 5,306,661 +0.12(+0.51%)
Feb 14, 2023 24.10 24.56 23.25 23.37 3,147,789 -0.97(-3.99%)
Feb 13, 2023 24.25 24.89 23.89 24.34 2,507,475 +0.02(+0.08%)
Feb 10, 2023 25.16 25.25 24.21 24.32 1,307,309 -1.22(-4.78%)
Feb 09, 2023 26.85 26.95 25.33 25.54 969,991 -0.85(-3.22%)
Feb 08, 2023 27.28 27.28 26.01 26.39 776,248 -0.70(-2.58%)
Feb 07, 2023 26.65 27.27 26.11 27.09 1,282,110 +0.30(+1.12%)
Feb 06, 2023 26.36 27.16 26.29 26.79 1,171,246 -0.06(-0.22%)
Feb 03, 2023 26.76 27.63 26.38 26.85 1,387,689 -1.01(-3.63%)
Feb 02, 2023 27.30 27.92 26.75 27.86 3,626,218 +1.65(+6.30%)
Feb 01, 2023 25.19 26.61 24.71 26.21 2,813,956 +0.46(+1.79%)
Jan 31, 2023 25.76 26.54 25.71 25.75 2,050,848 +0.04(+0.16%)
Jan 30, 2023 26.22 26.70 25.23 25.71 1,568,432 -0.78(-2.94%)
Jan 27, 2023 24.59 26.82 24.43 26.49 2,907,437 +1.97(+8.03%)
Jan 26, 2023 24.95 25.15 23.93 24.52 1,426,787 +0.22(+0.91%)
Jan 25, 2023 24.01 24.34 23.35 24.30 1,035,505 -0.13(-0.53%)
Jan 24, 2023 24.26 24.83 24.14 24.43 1,425,513 +0.10(+0.41%)
Jan 23, 2023 24.29 24.49 24.01 24.33 1,235,596 +0.32(+1.33%)
Jan 20, 2023 23.75 24.17 23.24 24.01 1,458,540 +0.61(+2.61%)
Jan 19, 2023 23.34 23.69 22.88 23.40 1,279,699 -0.14(-0.59%)
Jan 18, 2023 24.02 24.32 23.35 23.54 1,538,226 -0.14(-0.59%)
Jan 17, 2023 23.06 23.87 23.04 23.68 1,484,517 +0.60(+2.60%)
Jan 13, 2023 23.43 23.53 22.31 23.08 1,863,489 -0.68(-2.86%)
Jan 12, 2023 23.46 24.01 22.87 23.76 1,838,689 +0.48(+2.06%)
Jan 11, 2023 21.66 23.42 21.54 23.28 2,609,479 +1.75(+8.13%)
Jan 10, 2023 21.32 21.64 20.44 21.53 4,973,494 +1.47(+7.33%)
Jan 09, 2023 20.10 21.05 19.70 20.06 3,140,708 +0.57(+2.92%)
Jan 06, 2023 19.73 19.84 18.82 19.49 2,390,288 -0.16(-0.81%)
Jan 05, 2023 20.18 20.31 19.62 19.65 1,528,576 -0.86(-4.19%)
Jan 04, 2023 20.61 21.04 20.36 20.51 1,636,070 +0.07(+0.34%)
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.