Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 21, 2023 21.05 21.19 20.57 20.92 2,132,551 +0.46(+2.25%)
Mar 20, 2023 19.90 20.50 19.11 20.46 3,903,508 +0.48(+2.40%)
Mar 17, 2023 20.02 20.02 19.57 19.98 5,553,417 -0.24(-1.19%)
Mar 16, 2023 19.83 20.30 19.44 20.22 3,341,717 +0.31(+1.56%)
Mar 15, 2023 20.50 20.78 19.77 19.91 3,291,454 -1.24(-5.86%)
Mar 14, 2023 21.65 21.90 20.87 21.15 1,774,571 +0.11(+0.52%)
Mar 13, 2023 20.92 21.54 20.59 21.04 2,416,910 -0.28(-1.31%)
Mar 10, 2023 21.63 21.81 21.07 21.32 2,843,868 -0.38(-1.75%)
Mar 09, 2023 23.60 23.69 21.57 21.70 4,190,004 -1.79(-7.62%)
Mar 08, 2023 23.03 23.50 22.81 23.49 1,684,283 +0.52(+2.26%)
Mar 07, 2023 23.28 23.49 22.76 22.97 1,548,960 -0.53(-2.26%)
Mar 06, 2023 24.27 24.52 23.29 23.50 2,064,273 -0.77(-3.17%)
Mar 03, 2023 23.48 24.54 23.28 24.27 1,564,296 +0.87(+3.72%)
Mar 02, 2023 22.84 23.54 21.85 23.40 3,239,587 -0.25(-1.06%)
Mar 01, 2023 23.69 23.75 23.24 23.65 1,682,825 +0.20(+0.85%)
Feb 28, 2023 23.98 24.09 23.44 23.45 1,598,173 -0.46(-1.92%)
Feb 27, 2023 23.99 24.37 23.40 23.91 2,446,997 +0.47(+2.01%)
Feb 24, 2023 23.05 23.45 22.88 23.44 2,227,353 -0.34(-1.43%)
Feb 23, 2023 23.54 23.81 23.15 23.78 2,247,764 +0.45(+1.93%)
Feb 22, 2023 23.40 23.75 23.14 23.33 2,163,745 +0.00(+0.00%)
Feb 21, 2023 24.45 24.50 23.15 23.33 3,596,767 -0.81(-3.36%)
Feb 17, 2023 26.39 26.41 23.93 24.14 6,150,023 -2.67(-9.96%)
Feb 16, 2023 26.76 27.70 26.24 26.81 3,935,772 -0.58(-2.12%)
Feb 15, 2023 25.01 27.40 25.01 27.39 6,904,014 +2.28(+9.08%)
Feb 14, 2023 24.47 25.36 24.40 25.11 3,193,348 +0.44(+1.78%)
Feb 13, 2023 24.49 24.86 24.44 24.67 1,887,645 +0.22(+0.90%)
Feb 10, 2023 24.35 24.59 23.87 24.45 1,929,841 -0.01(-0.04%)
Feb 09, 2023 25.05 25.46 24.43 24.46 1,771,139 -0.28(-1.13%)
Feb 08, 2023 25.26 25.54 24.73 24.74 1,540,734 -0.57(-2.25%)
Feb 07, 2023 24.96 25.45 24.59 25.31 2,281,593 +0.26(+1.04%)
Feb 06, 2023 25.81 26.01 24.94 25.05 2,125,930 -0.92(-3.54%)
Feb 03, 2023 26.17 26.73 25.87 25.97 2,106,938 -0.76(-2.84%)
Feb 02, 2023 26.58 26.91 26.17 26.73 3,615,462 +0.63(+2.41%)
Feb 01, 2023 25.96 26.56 25.59 26.10 3,572,697 +0.18(+0.69%)
Jan 31, 2023 25.38 26.30 25.38 25.92 2,612,676 +0.61(+2.41%)
Jan 30, 2023 25.75 26.65 25.31 25.31 3,768,756 -0.75(-2.88%)
Jan 27, 2023 25.49 26.14 25.11 26.06 2,355,246 +0.47(+1.84%)
Jan 26, 2023 26.47 26.88 25.30 25.59 2,250,134 -0.30(-1.16%)
Jan 25, 2023 25.05 25.96 24.94 25.89 2,237,766 +0.34(+1.33%)
Jan 24, 2023 25.00 25.61 24.75 25.55 2,654,679 +0.28(+1.11%)
Jan 23, 2023 24.47 25.27 24.17 25.27 2,868,700 +0.96(+3.95%)
Jan 20, 2023 23.81 24.51 23.49 24.31 2,462,149 +0.86(+3.67%)
Jan 19, 2023 23.68 23.68 22.52 23.45 4,954,750 -0.67(-2.78%)
Jan 18, 2023 24.40 24.64 23.95 24.12 3,706,817 +0.05(+0.21%)
Jan 17, 2023 23.80 24.22 23.70 24.07 3,362,981 +0.27(+1.13%)
Jan 13, 2023 23.35 23.83 22.82 23.80 4,369,138 +0.07(+0.29%)
Jan 12, 2023 23.00 23.78 22.60 23.73 5,890,465 +0.90(+3.94%)
Jan 11, 2023 21.72 23.09 21.70 22.83 5,678,714 +2.06(+9.92%)
Jan 10, 2023 20.89 21.15 20.38 20.77 3,578,355 +0.02(+0.10%)
Jan 09, 2023 20.07 21.05 19.91 20.75 5,894,667 +1.20(+6.14%)
Jan 06, 2023 19.27 19.82 18.82 19.55 3,790,370 +0.58(+3.06%)
Jan 05, 2023 19.47 19.68 18.89 18.97 2,536,338 -0.55(-2.82%)
Jan 04, 2023 19.40 19.70 18.91 19.52 3,419,770 +0.54(+2.85%)
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.