Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 15.91 16.11 15.49 15.98 4,960,414 -0.14(-0.87%)
Mar 30, 2023 15.90 17.19 15.82 16.12 7,687,419 +0.03(+0.19%)
Mar 29, 2023 16.48 16.74 15.92 16.09 5,422,215 -1.23(-7.10%)
Mar 28, 2023 18.32 18.50 17.25 17.32 6,409,628 -0.91(-4.99%)
Mar 27, 2023 18.91 19.43 17.96 18.23 5,731,040 -1.47(-7.46%)
Mar 24, 2023 22.67 24.40 19.63 19.70 6,542,780 -1.64(-7.69%)
Mar 23, 2023 19.03 22.04 17.66 21.34 8,025,721 +0.97(+4.76%)
Mar 22, 2023 18.60 20.37 17.50 20.37 7,670,367 +1.48(+7.83%)
Mar 21, 2023 20.82 20.82 18.75 18.89 5,893,642 -4.16(-18.05%)
Mar 20, 2023 25.36 26.07 22.70 23.05 4,927,770 -2.24(-8.86%)
Mar 17, 2023 22.19 25.95 21.32 25.29 6,287,156 +4.48(+21.53%)
Mar 16, 2023 26.92 27.20 20.62 20.81 4,835,771 -4.39(-17.42%)
Mar 15, 2023 25.55 29.55 24.24 25.20 7,214,264 +3.49(+16.08%)
Mar 14, 2023 21.30 23.50 19.26 21.71 6,265,403 -2.97(-12.03%)
Mar 13, 2023 28.00 29.25 23.68 24.68 6,005,761 +1.57(+6.79%)
Mar 10, 2023 19.55 27.16 19.31 23.11 10,992,061 +4.04(+21.19%)
Mar 09, 2023 15.44 19.24 15.26 19.07 5,041,682 +3.27(+20.70%)
Mar 08, 2023 16.49 16.64 15.63 15.80 2,178,287 -0.58(-3.54%)
Mar 07, 2023 15.75 16.58 15.19 16.38 4,584,009 +0.74(+4.73%)
Mar 06, 2023 15.99 16.06 15.54 15.64 2,323,958 -0.50(-3.10%)
Mar 03, 2023 16.86 17.03 16.08 16.14 2,674,881 -1.14(-6.60%)
Mar 02, 2023 19.23 19.29 17.21 17.28 3,151,474 -1.30(-7.00%)
Mar 01, 2023 18.45 19.43 17.89 18.58 3,209,238 +0.32(+1.75%)
Feb 28, 2023 19.06 19.06 17.87 18.26 2,437,641 -0.83(-4.35%)
Feb 27, 2023 19.57 19.61 18.72 19.09 2,810,407 -1.56(-7.55%)
Feb 24, 2023 20.57 21.63 20.34 20.65 4,840,808 +1.42(+7.38%)
Feb 23, 2023 19.70 21.03 18.93 19.23 3,272,437 -1.40(-6.79%)
Feb 22, 2023 21.93 22.53 20.37 20.63 3,827,530 -1.22(-5.58%)
Feb 21, 2023 20.81 22.14 20.29 21.85 4,327,419 +2.75(+14.40%)
Feb 17, 2023 19.63 20.46 18.97 19.10 2,986,804 +0.29(+1.54%)
Feb 16, 2023 18.23 19.03 17.49 18.81 3,229,886 +1.51(+8.73%)
Feb 15, 2023 18.18 18.22 17.26 17.30 2,727,194 -0.62(-3.46%)
Feb 14, 2023 18.93 19.43 17.51 17.92 4,799,382 -1.56(-8.01%)
Feb 13, 2023 20.30 20.49 19.29 19.48 1,740,774 -1.47(-7.02%)
Feb 10, 2023 21.25 22.07 20.67 20.95 2,476,594 +0.47(+2.29%)
Feb 09, 2023 18.72 20.66 18.26 20.48 1,881,003 +1.08(+5.57%)
Feb 08, 2023 18.44 19.99 17.87 19.40 1,948,443 +1.44(+8.02%)
Feb 07, 2023 19.45 19.56 17.62 17.96 2,156,604 -1.13(-5.92%)
Feb 06, 2023 18.81 19.35 18.43 19.09 1,271,008 +0.80(+4.37%)
Feb 03, 2023 18.93 19.52 17.88 18.29 1,684,780 +0.31(+1.72%)
Feb 02, 2023 16.44 18.91 16.15 17.98 1,915,996 +0.80(+4.66%)
Feb 01, 2023 18.30 19.12 16.75 17.18 2,760,695 -1.20(-6.53%)
Jan 31, 2023 19.21 19.43 18.02 18.38 1,393,799 -0.79(-4.12%)
Jan 30, 2023 19.14 19.86 18.86 19.17 1,978,980 +0.92(+5.04%)
Jan 27, 2023 18.88 18.89 17.56 18.25 1,804,145 -0.63(-3.34%)
Jan 26, 2023 18.85 19.69 18.64 18.88 1,788,198 -0.40(-2.07%)
Jan 25, 2023 20.43 21.65 19.20 19.28 2,121,324 -0.12(-0.62%)
Jan 24, 2023 21.15 21.15 19.17 19.40 1,636,966 -1.50(-7.18%)
Jan 23, 2023 21.15 21.45 20.62 20.90 1,851,519 -0.50(-2.34%)
Jan 20, 2023 22.45 23.00 21.00 21.40 1,511,662 -1.45(-6.35%)
Jan 19, 2023 23.75 24.35 22.20 22.85 1,903,306 +0.20(+0.88%)
Jan 18, 2023 20.70 22.95 20.55 22.65 2,147,091 +1.35(+6.34%)
Jan 17, 2023 21.50 21.90 20.80 21.30 1,370,276 +0.40(+1.91%)
Jan 13, 2023 22.35 22.35 20.50 20.90 1,339,900 -1.15(-5.22%)
Jan 12, 2023 23.40 24.20 22.00 22.05 2,465,578 -2.40(-9.82%)
Jan 11, 2023 23.90 24.65 23.85 24.45 950,315 +0.35(+1.45%)
Jan 10, 2023 26.75 26.75 24.06 24.10 1,375,455 -2.30(-8.71%)
Jan 09, 2023 25.95 26.93 25.35 26.40 1,243,320 +0.35(+1.34%)
Jan 06, 2023 26.50 27.10 25.40 26.05 1,630,720 -1.35(-4.93%)
Jan 05, 2023 27.70 28.40 27.20 27.40 1,409,228 +0.35(+1.29%)
Jan 04, 2023 28.30 28.62 26.90 27.05 1,861,379 -1.65(-5.75%)
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.