Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 26.37 26.91 26.11 26.83 1,570,777 +0.75(+2.88%)
Mar 30, 2023 27.02 27.11 25.51 26.08 1,701,650 -0.64(-2.41%)
Mar 29, 2023 26.71 26.79 26.31 26.72 1,073,599 +0.37(+1.39%)
Mar 28, 2023 25.67 26.50 25.55 26.35 1,637,555 +0.92(+3.62%)
Mar 27, 2023 25.03 25.60 24.55 25.43 1,332,997 +0.88(+3.58%)
Mar 24, 2023 23.49 24.64 23.40 24.55 1,963,224 +0.24(+0.98%)
Mar 23, 2023 25.45 25.74 23.81 24.32 2,789,205 -0.90(-3.57%)
Mar 22, 2023 26.47 26.47 25.19 25.22 2,293,132 -1.20(-4.53%)
Mar 21, 2023 26.80 27.25 26.37 26.41 1,556,302 +0.40(+1.52%)
Mar 20, 2023 25.38 26.13 25.38 26.02 1,263,361 +1.01(+4.03%)
Mar 17, 2023 25.52 25.52 24.51 25.01 2,530,727 -0.65(-2.54%)
Mar 16, 2023 24.64 25.78 24.43 25.66 2,096,387 +0.34(+1.33%)
Mar 15, 2023 25.83 26.09 24.78 25.32 2,540,438 -1.83(-6.74%)
Mar 14, 2023 27.71 28.20 26.62 27.15 1,696,510 -0.14(-0.51%)
Mar 13, 2023 27.24 28.00 26.61 27.29 2,175,722 -1.07(-3.77%)
Mar 10, 2023 28.53 29.64 28.11 28.36 1,737,073 -0.28(-0.97%)
Mar 09, 2023 30.12 30.50 28.51 28.64 1,936,280 -1.24(-4.14%)
Mar 08, 2023 30.95 31.96 29.53 29.87 2,514,415 -1.07(-3.45%)
Mar 07, 2023 31.93 32.11 30.83 30.94 1,858,986 -1.13(-3.52%)
Mar 06, 2023 32.50 32.56 31.72 32.07 1,271,918 -0.56(-1.73%)
Mar 03, 2023 31.56 32.63 29.21 32.63 1,305,642 +0.50(+1.57%)
Mar 02, 2023 31.58 32.25 31.22 32.13 1,545,047 +0.44(+1.37%)
Mar 01, 2023 30.34 31.91 30.11 31.69 1,741,500 +1.46(+4.84%)
Feb 28, 2023 31.19 31.45 30.21 30.23 1,313,352 -0.54(-1.77%)
Feb 27, 2023 30.55 31.13 30.50 30.77 1,325,991 +0.25(+0.81%)
Feb 24, 2023 29.32 30.54 29.02 30.53 1,140,084 +0.73(+2.46%)
Feb 23, 2023 29.89 30.33 29.51 29.79 1,185,372 +0.44(+1.48%)
Feb 22, 2023 29.58 30.07 28.78 29.36 1,273,534 -0.33(-1.10%)
Feb 21, 2023 30.45 30.96 29.53 29.68 1,306,550 -1.06(-3.44%)
Feb 17, 2023 31.56 31.60 30.17 30.74 1,383,283 -0.86(-2.72%)
Feb 16, 2023 31.27 32.07 31.21 31.60 1,267,793 +0.07(+0.22%)
Feb 15, 2023 31.39 31.61 30.95 31.53 1,284,780 -0.42(-1.30%)
Feb 14, 2023 31.30 32.10 31.05 31.95 1,683,733 +0.24(+0.75%)
Feb 13, 2023 31.02 32.03 30.87 31.71 1,019,124 +0.29(+0.91%)
Feb 10, 2023 31.03 31.69 31.03 31.43 1,837,399 +0.86(+2.81%)
Feb 09, 2023 31.73 31.84 30.51 30.56 1,449,957 -1.28(-4.01%)
Feb 08, 2023 31.01 32.21 30.97 31.84 1,768,189 +0.89(+2.88%)
Feb 07, 2023 29.85 31.01 29.68 30.95 1,830,378 +1.66(+5.67%)
Feb 06, 2023 28.84 29.50 28.69 29.29 1,558,647 +0.45(+1.54%)
Feb 03, 2023 28.43 30.57 28.43 28.84 2,765,478 +0.06(+0.21%)
Feb 02, 2023 29.55 29.99 27.29 28.78 7,693,418 -3.35(-10.43%)
Feb 01, 2023 32.35 32.64 31.10 32.14 1,740,113 -0.51(-1.57%)
Jan 31, 2023 32.08 32.90 31.70 32.65 2,196,462 +0.52(+1.63%)
Jan 30, 2023 32.01 32.77 31.65 32.13 1,497,608 -0.43(-1.31%)
Jan 27, 2023 32.23 33.27 32.16 32.55 2,430,743 +0.48(+1.51%)
Jan 26, 2023 32.07 32.21 30.99 32.07 1,798,228 +0.43(+1.34%)
Jan 25, 2023 30.58 32.23 30.29 31.64 1,768,952 +1.02(+3.33%)
Jan 24, 2023 30.95 30.99 30.20 30.62 926,125 -0.45(-1.46%)
Jan 23, 2023 31.46 31.56 30.91 31.08 1,087,637 -0.32(-1.01%)
Jan 20, 2023 31.11 31.55 30.39 31.40 1,199,290 +0.59(+1.93%)
Jan 19, 2023 30.33 31.07 30.16 30.80 1,492,255 +0.16(+0.52%)
Jan 18, 2023 32.16 32.38 30.51 30.64 2,262,201 -1.16(-3.64%)
Jan 17, 2023 31.73 32.21 31.64 31.80 1,139,664 +0.18(+0.56%)
Jan 13, 2023 31.46 31.77 31.13 31.62 911,944 +0.13(+0.41%)
Jan 12, 2023 30.87 32.10 30.58 31.49 1,290,064 +0.95(+3.11%)
Jan 11, 2023 30.77 30.90 30.16 30.54 851,169 +0.02(+0.06%)
Jan 10, 2023 29.92 30.60 29.72 30.53 1,067,035 +0.61(+2.05%)
Jan 09, 2023 30.01 30.35 29.05 29.91 1,405,595 +0.42(+1.41%)
Jan 06, 2023 29.13 29.62 28.81 29.50 1,630,233 +1.00(+3.50%)
Jan 05, 2023 27.94 28.71 27.78 28.50 787,958 +0.52(+1.86%)
Jan 04, 2023 27.14 28.25 27.02 27.98 1,489,489 +0.43(+1.58%)
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.