Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 19.09 20.60 19.02 20.15 13,408,092 +1.30(+6.90%)
Mar 30, 2023 19.05 19.78 18.71 18.85 10,604,761 +0.21(+1.13%)
Mar 29, 2023 17.90 18.93 17.32 18.64 11,771,729 +1.10(+6.27%)
Mar 28, 2023 17.87 18.00 17.40 17.54 6,229,322 -0.31(-1.74%)
Mar 27, 2023 18.27 18.35 17.31 17.85 8,687,692 -0.09(-0.50%)
Mar 24, 2023 17.36 18.04 17.13 17.94 10,357,732 +0.33(+1.87%)
Mar 23, 2023 18.18 19.46 17.30 17.61 16,345,402 -0.33(-1.84%)
Mar 22, 2023 18.93 19.20 17.88 17.94 11,100,508 -1.08(-5.68%)
Mar 21, 2023 17.75 19.25 17.73 19.02 17,868,764 +1.99(+11.69%)
Mar 20, 2023 17.43 18.06 16.75 17.03 11,320,520 -0.29(-1.67%)
Mar 17, 2023 18.70 18.79 16.69 17.32 23,645,224 -1.69(-8.89%)
Mar 16, 2023 19.53 19.69 18.29 19.01 10,709,293 -0.66(-3.36%)
Mar 15, 2023 19.66 19.86 18.08 19.67 16,666,398 -0.68(-3.34%)
Mar 14, 2023 22.11 22.70 20.05 20.35 12,731,835 -0.91(-4.28%)
Mar 13, 2023 20.85 22.16 19.38 21.26 17,104,346 +0.53(+2.56%)
Mar 10, 2023 23.36 23.43 19.62 20.73 30,528,580 -2.91(-12.31%)
Mar 09, 2023 24.18 25.28 23.54 23.64 5,060,239 -0.61(-2.52%)
Mar 08, 2023 24.41 24.67 23.50 24.25 5,011,685 -0.14(-0.57%)
Mar 07, 2023 24.91 25.12 23.95 24.39 4,923,805 -0.64(-2.56%)
Mar 06, 2023 25.20 25.80 24.91 25.03 6,220,285 +0.19(+0.76%)
Mar 03, 2023 24.00 25.30 23.81 24.84 5,930,806 +1.16(+4.90%)
Mar 02, 2023 23.79 23.84 23.04 23.68 5,622,334 -0.57(-2.33%)
Mar 01, 2023 24.36 25.66 24.13 24.25 8,526,425 +0.21(+0.85%)
Feb 28, 2023 23.09 24.41 22.95 24.04 6,406,890 +0.73(+3.13%)
Feb 27, 2023 22.26 23.80 22.02 23.31 8,681,077 +1.38(+6.29%)
Feb 24, 2023 22.58 22.80 21.26 21.93 11,775,480 -1.63(-6.92%)
Feb 23, 2023 25.80 26.00 22.41 23.56 15,086,616 -0.52(-2.16%)
Feb 22, 2023 23.98 24.62 23.61 24.08 11,932,964 +0.18(+0.75%)
Feb 21, 2023 24.60 24.97 23.68 23.90 9,216,209 -1.31(-5.20%)
Feb 17, 2023 24.24 25.28 24.07 25.21 6,285,138 +0.66(+2.69%)
Feb 16, 2023 24.72 25.99 24.21 24.55 6,273,685 -0.81(-3.19%)
Feb 15, 2023 23.63 25.50 23.63 25.36 6,615,357 +1.55(+6.51%)
Feb 14, 2023 22.78 23.90 22.23 23.81 7,207,818 +0.37(+1.58%)
Feb 13, 2023 22.87 23.78 22.46 23.44 5,472,616 +0.48(+2.09%)
Feb 10, 2023 22.65 23.68 22.31 22.96 7,044,695 -0.07(-0.30%)
Feb 09, 2023 25.00 25.37 22.72 23.03 11,204,022 -1.81(-7.29%)
Feb 08, 2023 26.38 26.97 24.82 24.84 7,977,733 -1.18(-4.53%)
Feb 07, 2023 26.37 26.43 25.23 26.02 6,303,401 -0.47(-1.77%)
Feb 06, 2023 26.41 27.14 26.04 26.49 5,170,107 -0.47(-1.74%)
Feb 03, 2023 27.55 28.18 26.76 26.96 5,529,821 -1.43(-5.04%)
Feb 02, 2023 28.21 29.03 27.64 28.39 7,600,140 +1.04(+3.80%)
Feb 01, 2023 26.20 27.94 25.37 27.35 6,968,076 +1.07(+4.07%)
Jan 31, 2023 25.22 26.30 24.89 26.28 5,457,575 +1.36(+5.46%)
Jan 30, 2023 25.04 25.76 24.73 24.92 4,884,059 -0.54(-2.12%)
Jan 27, 2023 24.09 26.06 23.80 25.46 6,369,951 +1.29(+5.34%)
Jan 26, 2023 24.66 24.74 22.78 24.17 8,601,559 -0.09(-0.37%)
Jan 25, 2023 24.20 24.81 22.51 24.26 12,986,267 -1.83(-7.01%)
Jan 24, 2023 26.36 26.82 25.79 26.09 3,587,103 -0.74(-2.76%)
Jan 23, 2023 26.17 27.44 25.70 26.83 5,819,789 +0.87(+3.35%)
Jan 20, 2023 25.63 26.03 24.78 25.96 8,333,838 +0.51(+2.00%)
Jan 19, 2023 27.76 27.82 25.15 25.45 9,137,861 -2.95(-10.39%)
Jan 18, 2023 28.75 29.72 28.20 28.40 5,789,461 +0.10(+0.37%)
Jan 17, 2023 27.80 28.66 27.63 28.30 5,344,196 +0.50(+1.78%)
Jan 13, 2023 26.55 28.55 26.53 27.80 6,930,461 +0.71(+2.62%)
Jan 12, 2023 26.12 27.24 25.58 27.09 6,691,164 +1.05(+4.03%)
Jan 11, 2023 23.78 26.12 23.61 26.04 8,443,520 +2.42(+10.25%)
Jan 10, 2023 22.74 23.64 22.11 23.62 7,271,096 +0.65(+2.83%)
Jan 09, 2023 22.99 23.65 22.86 22.97 7,621,164 +0.28(+1.23%)
Jan 06, 2023 22.97 23.16 21.71 22.69 6,689,692 +0.46(+2.07%)
Jan 05, 2023 23.70 23.75 22.20 22.23 6,368,122 -1.98(-8.18%)
Jan 04, 2023 23.89 24.35 23.56 24.21 3,772,848 +0.82(+3.51%)
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.