Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 21, 2023 18.91 19.23 18.73 18.75 10,211,035 +0.25(+1.35%)
Mar 20, 2023 19.01 19.10 18.23 18.50 8,511,914 -0.38(-2.01%)
Mar 17, 2023 18.82 18.96 18.54 18.88 7,772,778 -0.06(-0.32%)
Mar 16, 2023 18.43 19.04 18.28 18.94 8,765,198 +0.14(+0.74%)
Mar 15, 2023 18.12 18.86 17.98 18.80 9,546,849 +0.08(+0.43%)
Mar 14, 2023 18.99 19.23 18.45 18.72 11,869,230 +0.24(+1.27%)
Mar 13, 2023 18.83 19.04 18.02 18.48 14,635,425 -0.93(-4.80%)
Mar 10, 2023 20.09 20.12 19.31 19.42 10,576,564 -0.87(-4.30%)
Mar 09, 2023 20.75 21.02 20.21 20.29 8,603,951 -0.56(-2.71%)
Mar 08, 2023 21.00 21.07 20.58 20.85 8,139,323 -0.08(-0.38%)
Mar 07, 2023 21.60 21.66 20.91 20.93 9,123,326 -0.55(-2.54%)
Mar 06, 2023 22.67 22.72 21.37 21.48 11,630,389 -0.98(-4.37%)
Mar 03, 2023 22.73 22.82 22.37 22.46 11,089,921 -0.04(-0.18%)
Mar 02, 2023 21.38 22.98 21.23 22.50 28,761,116 +2.25(+11.11%)
Mar 01, 2023 19.82 20.85 19.76 20.25 13,217,235 -0.03(-0.15%)
Feb 28, 2023 20.33 20.62 20.16 20.28 9,453,787 +0.05(+0.24%)
Feb 27, 2023 20.75 20.81 20.16 20.23 9,295,683 -0.16(-0.78%)
Feb 24, 2023 20.21 20.60 20.04 20.39 7,233,239 -0.17(-0.82%)
Feb 23, 2023 20.77 20.93 20.38 20.56 8,046,347 -0.10(-0.48%)
Feb 22, 2023 20.62 21.03 20.36 20.66 8,207,200 +0.02(+0.10%)
Feb 21, 2023 21.68 21.73 20.50 20.64 11,467,910 -1.44(-6.51%)
Feb 17, 2023 22.14 22.21 21.66 22.07 6,205,842 -0.02(-0.09%)
Feb 16, 2023 22.18 22.53 22.06 22.09 6,102,855 -0.49(-2.15%)
Feb 15, 2023 22.11 22.66 21.94 22.58 7,760,063 +0.34(+1.52%)
Feb 14, 2023 22.09 22.46 21.85 22.24 6,510,961 +0.08(+0.36%)
Feb 13, 2023 21.88 22.17 21.62 22.16 8,108,463 +0.26(+1.18%)
Feb 10, 2023 21.71 22.25 21.58 21.90 7,399,409 -0.03(-0.14%)
Feb 09, 2023 22.33 22.64 21.82 21.93 7,959,398 -0.01(-0.05%)
Feb 08, 2023 23.48 23.48 21.92 21.94 12,162,756 -1.83(-7.71%)
Feb 07, 2023 23.81 23.82 23.19 23.78 6,705,410 -0.13(-0.54%)
Feb 06, 2023 23.93 24.11 23.50 23.91 7,277,398 -0.34(-1.39%)
Feb 03, 2023 24.08 24.90 24.05 24.24 9,468,808 +0.05(+0.21%)
Feb 02, 2023 24.04 24.55 23.76 24.19 6,081,589 +0.38(+1.58%)
Feb 01, 2023 23.19 24.00 21.90 23.82 13,336,880 +0.40(+1.69%)
Jan 31, 2023 23.22 23.56 23.13 23.42 7,079,089 +0.31(+1.33%)
Jan 30, 2023 22.99 23.46 22.87 23.11 7,211,807 +0.24(+1.04%)
Jan 27, 2023 23.22 23.40 22.87 22.88 5,673,318 -0.39(-1.66%)
Jan 26, 2023 23.44 23.67 23.00 23.26 3,905,986 +0.09(+0.38%)
Jan 25, 2023 22.82 23.27 22.49 23.17 5,258,255 +0.25(+1.08%)
Jan 24, 2023 22.91 23.26 22.80 22.92 5,903,242 -0.27(-1.15%)
Jan 23, 2023 22.73 23.31 22.55 23.19 7,116,923 +0.63(+2.81%)
Jan 20, 2023 22.19 22.90 22.06 22.56 7,654,211 -0.02(-0.09%)
Jan 19, 2023 22.60 22.76 22.10 22.58 6,964,304 -0.30(-1.30%)
Jan 18, 2023 22.94 23.51 22.77 22.88 8,201,764 +0.18(+0.79%)
Jan 17, 2023 22.63 22.84 22.49 22.70 8,924,277 -0.11(-0.48%)
Jan 13, 2023 22.38 22.82 22.36 22.81 7,733,361 +0.26(+1.14%)
Jan 12, 2023 22.17 22.56 21.75 22.55 9,498,673 +0.53(+2.39%)
Jan 11, 2023 20.74 22.06 20.68 22.02 12,706,878 +1.35(+6.52%)
Jan 10, 2023 20.29 20.70 20.14 20.68 11,964,498 +0.43(+2.10%)
Jan 09, 2023 20.67 21.07 19.82 20.25 24,834,756 -1.68(-7.68%)
Jan 06, 2023 21.55 22.39 21.50 21.93 15,275,428 +0.56(+2.64%)
Jan 05, 2023 20.81 21.54 20.27 21.37 9,770,799 +0.20(+0.94%)
Jan 04, 2023 19.93 21.48 19.85 21.17 12,401,567 +1.22(+6.11%)
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.