Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 16.41 16.92 16.29 16.78 11,211,882 +0.49(+3.00%)
Mar 30, 2023 17.07 17.27 16.27 16.29 10,777,561 -0.32(-1.91%)
Mar 29, 2023 16.46 16.67 16.01 16.60 15,372,177 +0.04(+0.23%)
Mar 28, 2023 16.52 17.20 16.51 16.57 10,503,824 +0.16(+0.99%)
Mar 27, 2023 16.53 16.57 16.08 16.40 10,749,429 +0.15(+0.94%)
Mar 24, 2023 16.21 16.41 15.89 16.25 11,411,369 -0.24(-1.45%)
Mar 23, 2023 17.45 17.45 16.22 16.49 13,298,952 -0.78(-4.50%)
Mar 22, 2023 18.05 18.15 17.25 17.27 8,835,330 -0.72(-4.00%)
Mar 21, 2023 18.14 18.45 17.97 17.98 10,645,356 +0.24(+1.35%)
Mar 20, 2023 18.23 18.32 17.49 17.75 8,873,964 -0.36(-2.01%)
Mar 17, 2023 18.05 18.19 17.78 18.11 8,103,389 -0.06(-0.32%)
Mar 16, 2023 17.68 18.26 17.53 18.17 9,138,021 +0.13(+0.74%)
Mar 15, 2023 17.38 18.09 17.25 18.03 9,952,920 +0.08(+0.43%)
Mar 14, 2023 18.22 18.45 17.70 17.96 12,374,082 +0.23(+1.27%)
Mar 13, 2023 18.06 18.26 17.29 17.73 15,257,937 -0.89(-4.80%)
Mar 10, 2023 19.27 19.30 18.52 18.62 11,026,434 -0.84(-4.30%)
Mar 09, 2023 19.91 20.16 19.39 19.46 8,969,917 -0.54(-2.71%)
Mar 08, 2023 20.15 20.21 19.74 20.00 8,485,527 -0.08(-0.38%)
Mar 07, 2023 20.72 20.77 20.06 20.08 9,511,384 -0.52(-2.54%)
Mar 06, 2023 21.74 21.79 20.50 20.60 12,125,083 -0.94(-4.37%)
Mar 03, 2023 21.80 21.89 21.46 21.54 11,561,627 -0.04(-0.18%)
Mar 02, 2023 20.51 22.05 20.36 21.58 29,984,458 +2.16(+11.11%)
Mar 01, 2023 19.01 20.00 18.96 19.42 13,779,425 -0.03(-0.15%)
Feb 28, 2023 19.50 19.77 19.34 19.45 9,855,900 +0.05(+0.24%)
Feb 27, 2023 19.91 19.96 19.34 19.40 9,691,071 -0.15(-0.78%)
Feb 24, 2023 19.38 19.76 19.22 19.56 7,540,902 -0.16(-0.82%)
Feb 23, 2023 19.93 20.08 19.55 19.72 8,388,595 -0.10(-0.48%)
Feb 22, 2023 19.77 20.17 19.53 19.81 8,556,291 +0.02(+0.10%)
Feb 21, 2023 20.79 20.84 19.66 19.79 11,955,693 -1.38(-6.51%)
Feb 17, 2023 21.24 21.31 20.77 21.17 6,469,805 -0.02(-0.09%)
Feb 16, 2023 21.28 21.61 21.16 21.19 6,362,437 -0.47(-2.15%)
Feb 15, 2023 21.21 21.73 21.04 21.66 8,090,134 +0.32(+1.51%)
Feb 14, 2023 21.19 21.54 20.96 21.33 6,787,902 +0.08(+0.36%)
Feb 13, 2023 20.99 21.27 20.73 21.26 8,453,353 +0.25(+1.18%)
Feb 10, 2023 20.82 21.34 20.70 21.01 7,714,140 -0.03(-0.14%)
Feb 09, 2023 21.42 21.72 20.93 21.04 8,297,948 -0.01(-0.05%)
Feb 08, 2023 22.52 22.53 21.03 21.05 12,680,094 -1.76(-7.71%)
Feb 07, 2023 22.84 22.85 22.25 22.81 6,990,622 -0.12(-0.54%)
Feb 06, 2023 22.95 23.13 22.54 22.93 7,586,940 -0.32(-1.39%)
Feb 03, 2023 23.10 23.88 23.07 23.25 9,871,561 +0.05(+0.21%)
Feb 02, 2023 23.06 23.55 22.79 23.21 6,340,267 +0.36(+1.58%)
Feb 01, 2023 22.25 23.02 21.01 22.85 13,904,159 +0.38(+1.69%)
Jan 31, 2023 22.27 22.60 22.19 22.46 7,380,195 +0.29(+1.33%)
Jan 30, 2023 22.06 22.50 21.93 22.17 7,518,558 +0.23(+1.04%)
Jan 27, 2023 22.27 22.45 21.93 21.94 5,914,631 -0.37(-1.66%)
Jan 26, 2023 22.48 22.71 22.07 22.31 4,072,126 +0.09(+0.39%)
Jan 25, 2023 21.89 22.32 21.57 22.23 5,481,913 +0.24(+1.08%)
Jan 24, 2023 21.97 22.31 21.87 21.99 6,154,335 -0.26(-1.15%)
Jan 23, 2023 21.80 22.36 21.63 22.25 7,419,639 +0.61(+2.81%)
Jan 20, 2023 21.29 21.97 21.16 21.64 7,979,780 -0.02(-0.09%)
Jan 19, 2023 21.68 21.83 21.20 21.66 7,260,528 -0.29(-1.30%)
Jan 18, 2023 22.01 22.55 21.84 21.94 8,550,623 +0.17(+0.79%)
Jan 17, 2023 21.70 21.91 21.57 21.77 9,303,868 -0.10(-0.48%)
Jan 13, 2023 21.47 21.89 21.44 21.88 8,062,297 +0.25(+1.14%)
Jan 12, 2023 21.27 21.64 20.86 21.63 9,902,696 +0.50(+2.39%)
Jan 11, 2023 19.90 21.16 19.83 21.12 13,247,360 +1.29(+6.52%)
Jan 10, 2023 19.46 19.86 19.32 19.83 12,473,403 +0.41(+2.10%)
Jan 09, 2023 19.82 20.21 19.01 19.42 25,891,094 -1.62(-7.68%)
Jan 06, 2023 20.67 21.48 20.62 21.04 15,925,163 +0.54(+2.64%)
Jan 05, 2023 19.96 20.66 19.44 20.50 10,186,396 +0.19(+0.94%)
Jan 04, 2023 19.12 20.60 19.04 20.31 12,929,063 +1.17(+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.