Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 24.28 24.48 23.99 24.43 3,227,129 +0.34(+1.39%)
Mar 30, 2023 24.22 24.49 23.69 24.10 5,818,694 +0.19(+0.80%)
Mar 29, 2023 23.54 23.96 23.44 23.91 3,175,904 +0.68(+2.93%)
Mar 28, 2023 23.24 23.46 22.98 23.23 6,037,595 +0.01(+0.04%)
Mar 27, 2023 24.13 24.28 23.13 23.22 6,894,871 +0.00(+0.00%)
Mar 24, 2023 22.69 23.27 22.33 23.22 6,981,707 +0.20(+0.87%)
Mar 23, 2023 23.53 24.19 22.52 23.02 7,725,593 -0.52(-2.20%)
Mar 22, 2023 24.17 24.92 23.46 23.53 9,596,553 -0.72(-2.96%)
Mar 21, 2023 23.48 24.73 23.48 24.25 13,238,755 +1.73(+7.66%)
Mar 20, 2023 21.78 23.71 21.76 22.53 20,066,834 +1.16(+5.43%)
Mar 17, 2023 21.95 22.02 21.10 21.37 10,932,612 -1.10(-4.91%)
Mar 16, 2023 21.93 23.12 21.39 22.47 11,257,740 -0.09(-0.38%)
Mar 15, 2023 21.33 22.59 20.69 22.55 15,809,815 +0.46(+2.08%)
Mar 14, 2023 23.95 25.05 21.74 22.09 19,371,682 +0.00(+0.00%)
Mar 13, 2023 23.56 23.56 21.11 22.09 28,900,904 -2.66(-10.73%)
Mar 10, 2023 25.61 25.74 24.09 24.75 14,364,253 -1.50(-5.70%)
Mar 09, 2023 28.10 28.23 26.21 26.25 8,962,187 -1.97(-7.00%)
Mar 08, 2023 28.22 28.52 27.97 28.22 2,862,639 +0.02(+0.07%)
Mar 07, 2023 28.77 29.07 28.13 28.20 3,452,876 -0.61(-2.13%)
Mar 06, 2023 29.30 29.52 28.66 28.81 3,866,647 -0.45(-1.54%)
Mar 03, 2023 29.26 29.41 28.87 29.26 3,460,338 +0.32(+1.09%)
Mar 02, 2023 28.41 29.09 28.21 28.95 3,450,933 +0.12(+0.43%)
Mar 01, 2023 28.87 29.18 28.71 28.82 4,202,325 +0.02(+0.07%)
Feb 28, 2023 28.46 29.01 28.38 28.80 5,784,101 +0.42(+1.49%)
Feb 27, 2023 29.45 29.52 28.34 28.38 3,798,041 -0.58(-2.02%)
Feb 24, 2023 28.63 29.00 28.33 28.97 3,598,220 -0.26(-0.89%)
Feb 23, 2023 29.08 29.30 28.55 29.23 3,685,993 +0.41(+1.43%)
Feb 22, 2023 28.62 29.07 28.31 28.81 5,007,241 +0.25(+0.87%)
Feb 21, 2023 29.23 29.33 28.53 28.57 4,998,633 -1.20(-4.03%)
Feb 17, 2023 29.91 29.96 29.22 29.76 4,566,483 -0.23(-0.77%)
Feb 16, 2023 30.27 30.58 29.88 29.99 5,280,573 -0.91(-2.95%)
Feb 15, 2023 31.03 31.20 30.63 30.90 4,771,098 -0.35(-1.13%)
Feb 14, 2023 31.57 31.92 30.54 31.26 6,947,718 -0.58(-1.81%)
Feb 13, 2023 30.97 31.99 30.88 31.83 4,825,376 +0.64(+2.06%)
Feb 10, 2023 31.13 31.46 30.88 31.19 3,046,181 -0.14(-0.46%)
Feb 09, 2023 32.17 32.31 31.25 31.34 5,359,977 -0.91(-2.82%)
Feb 08, 2023 32.61 32.86 31.83 32.25 5,177,377 -0.88(-2.66%)
Feb 07, 2023 31.90 33.31 31.90 33.13 5,384,345 +1.07(+3.35%)
Feb 06, 2023 32.69 32.96 31.85 32.05 7,329,698 -1.27(-3.80%)
Feb 03, 2023 32.87 33.78 32.57 33.32 4,818,423 -0.42(-1.25%)
Feb 02, 2023 32.76 34.30 32.76 33.74 10,919,066 +1.30(+4.02%)
Feb 01, 2023 30.56 32.90 30.28 32.44 8,648,248 +1.29(+4.15%)
Jan 31, 2023 30.12 31.18 29.83 31.14 5,332,876 +1.14(+3.80%)
Jan 30, 2023 30.28 30.59 29.97 30.00 4,992,278 -0.69(-2.26%)
Jan 27, 2023 30.86 31.17 30.48 30.70 5,127,410 +0.05(+0.15%)
Jan 26, 2023 31.13 31.28 30.04 30.65 6,522,293 -0.37(-1.19%)
Jan 25, 2023 29.30 31.26 29.24 31.02 8,796,110 +1.24(+4.18%)
Jan 24, 2023 30.86 31.17 29.72 29.77 7,193,744 -0.89(-2.91%)
Jan 23, 2023 30.04 30.99 29.81 30.67 12,679,574 +0.83(+2.77%)
Jan 20, 2023 27.35 30.01 27.34 29.84 35,423,724 +4.98(+20.01%)
Jan 19, 2023 24.80 25.11 23.95 24.87 13,088,684 -0.78(-3.04%)
Jan 18, 2023 25.64 26.02 25.44 25.64 4,899,812 -0.03(-0.11%)
Jan 17, 2023 25.69 26.22 25.58 25.67 4,704,929 -0.02(-0.07%)
Jan 13, 2023 25.25 25.81 25.06 25.69 4,683,098 +0.02(+0.07%)
Jan 12, 2023 26.05 26.19 25.09 25.67 7,642,517 -0.18(-0.70%)
Jan 11, 2023 25.58 26.23 25.52 25.85 7,814,935 +0.49(+1.95%)
Jan 10, 2023 24.50 25.36 24.45 25.36 5,266,880 +0.48(+1.95%)
Jan 09, 2023 25.20 25.34 24.84 24.88 8,568,405 +0.12(+0.50%)
Jan 06, 2023 23.97 24.84 23.80 24.75 6,583,394 +0.91(+3.82%)
Jan 05, 2023 23.09 23.87 22.99 23.84 5,562,288 -0.12(-0.51%)
Jan 04, 2023 23.68 24.26 23.37 23.96 6,505,509 +0.78(+3.36%)
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.