Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2023 23.32 23.85 22.41 22.80 4,802,589 -0.43(-1.85%)
Mar 17, 2023 22.86 23.32 22.41 23.23 8,773,284 +0.00(+0.00%)
Mar 16, 2023 22.83 23.74 22.63 23.23 3,998,362 +0.04(+0.17%)
Mar 15, 2023 21.60 23.21 21.47 23.19 7,103,110 +0.90(+4.04%)
Mar 14, 2023 23.20 23.39 21.93 22.29 7,393,183 -0.03(-0.13%)
Mar 13, 2023 23.38 23.61 22.09 22.32 7,721,906 -1.97(-8.10%)
Mar 10, 2023 25.43 25.46 24.08 24.29 5,345,451 -1.38(-5.37%)
Mar 09, 2023 26.52 26.67 25.53 25.67 4,523,257 -0.79(-2.99%)
Mar 08, 2023 26.88 26.92 25.96 26.46 4,004,559 -0.22(-0.81%)
Mar 07, 2023 26.83 27.16 26.07 26.67 3,626,727 -0.05(-0.18%)
Mar 06, 2023 27.49 27.73 26.61 26.72 4,360,510 -0.61(-2.22%)
Mar 03, 2023 27.62 27.91 27.12 27.33 4,118,786 +0.09(+0.32%)
Mar 02, 2023 26.90 28.21 26.76 27.24 6,707,974 +0.33(+1.24%)
Mar 01, 2023 25.92 28.64 25.80 26.91 22,363,000 -0.52(-1.89%)
Feb 28, 2023 27.88 28.07 27.38 27.43 5,432,021 -0.36(-1.30%)
Feb 27, 2023 29.00 29.04 27.69 27.79 3,660,311 -0.79(-2.77%)
Feb 24, 2023 28.23 28.71 27.62 28.58 2,645,695 -0.27(-0.95%)
Feb 23, 2023 29.09 29.32 28.31 28.85 2,249,004 -0.18(-0.61%)
Feb 22, 2023 28.83 29.33 28.54 29.03 2,709,052 +0.46(+1.61%)
Feb 21, 2023 30.96 31.09 28.56 28.57 3,851,043 -3.15(-9.93%)
Feb 17, 2023 31.67 31.77 31.18 31.72 2,193,040 -0.02(-0.06%)
Feb 16, 2023 32.07 32.49 31.59 31.74 1,816,359 -0.98(-2.99%)
Feb 15, 2023 32.60 33.03 32.15 32.72 1,997,957 -0.11(-0.33%)
Feb 14, 2023 32.12 32.94 31.77 32.82 1,964,682 +0.59(+1.82%)
Feb 13, 2023 31.23 32.32 30.90 32.24 2,344,538 +0.96(+3.06%)
Feb 10, 2023 31.58 32.13 31.11 31.28 2,289,595 -0.59(-1.84%)
Feb 09, 2023 32.93 33.42 31.70 31.87 3,046,592 -0.55(-1.69%)
Feb 08, 2023 33.46 33.60 32.26 32.41 2,618,346 -1.38(-4.08%)
Feb 07, 2023 33.33 33.99 32.86 33.79 2,732,177 +0.16(+0.47%)
Feb 06, 2023 33.60 33.99 32.65 33.64 3,159,239 -0.36(-1.06%)
Feb 03, 2023 33.11 34.99 33.07 34.00 3,998,259 +0.67(+2.03%)
Feb 02, 2023 32.81 33.82 32.30 33.32 3,063,467 +0.85(+2.62%)
Feb 01, 2023 31.16 32.99 29.94 32.47 4,400,286 +0.81(+2.56%)
Jan 31, 2023 30.84 31.66 30.77 31.66 3,145,188 +0.93(+3.02%)
Jan 30, 2023 29.93 30.99 29.68 30.73 4,161,800 -0.07(-0.22%)
Jan 27, 2023 31.38 31.72 30.72 30.80 3,218,560 -0.49(-1.56%)
Jan 26, 2023 31.58 32.37 31.11 31.29 2,524,870 +0.22(+0.69%)
Jan 25, 2023 31.02 31.18 29.90 31.07 3,978,728 +0.05(+0.16%)
Jan 24, 2023 31.52 32.12 31.00 31.02 2,690,900 -0.93(-2.91%)
Jan 23, 2023 30.30 31.96 30.16 31.95 3,713,170 +1.87(+6.21%)
Jan 20, 2023 28.85 30.50 28.85 30.09 4,814,942 +0.52(+1.75%)
Jan 19, 2023 28.97 29.81 28.38 29.57 3,738,652 +0.08(+0.27%)
Jan 18, 2023 29.72 30.59 29.40 29.49 4,403,448 +0.10(+0.33%)
Jan 17, 2023 27.94 29.49 27.82 29.39 3,358,089 +1.19(+4.23%)
Jan 13, 2023 27.40 28.34 27.40 28.20 2,308,467 +0.42(+1.51%)
Jan 12, 2023 27.88 28.02 26.92 27.78 3,665,216 +0.26(+0.96%)
Jan 11, 2023 26.44 27.52 26.41 27.51 3,341,730 +1.16(+4.42%)
Jan 10, 2023 25.98 26.44 25.71 26.35 3,323,769 +0.61(+2.36%)
Jan 09, 2023 26.04 26.42 25.05 25.74 5,104,085 -0.90(-3.38%)
Jan 06, 2023 25.88 26.66 25.84 26.64 6,314,700 +0.95(+3.69%)
Jan 05, 2023 24.94 25.86 24.34 25.69 3,470,558 +0.20(+0.77%)
Jan 04, 2023 24.33 25.69 23.97 25.50 4,539,603 +1.49(+6.19%)
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.