Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 19.47 19.68 19.38 19.63 164,953 +0.22(+1.15%)
Mar 30, 2023 19.65 19.78 19.30 19.41 77,800 -0.18(-0.90%)
Mar 29, 2023 19.53 19.66 19.46 19.58 103,852 +0.15(+0.77%)
Mar 28, 2023 19.54 19.77 19.41 19.44 150,980 -0.16(-0.81%)
Mar 27, 2023 19.53 19.76 19.41 19.59 137,283 +0.17(+0.86%)
Mar 24, 2023 19.09 19.51 19.04 19.43 123,432 +0.33(+1.71%)
Mar 23, 2023 19.64 19.70 19.04 19.10 172,736 -0.60(-3.02%)
Mar 22, 2023 20.16 20.34 19.68 19.70 148,927 -0.44(-2.17%)
Mar 21, 2023 20.13 20.23 20.03 20.13 157,783 +0.12(+0.60%)
Mar 20, 2023 19.81 20.30 19.80 20.01 139,286 +0.25(+1.27%)
Mar 17, 2023 20.11 20.11 19.71 19.76 766,134 -0.38(-1.89%)
Mar 16, 2023 19.85 20.28 19.74 20.14 191,193 +0.11(+0.56%)
Mar 15, 2023 20.18 20.26 19.74 20.03 147,582 -0.42(-2.05%)
Mar 14, 2023 20.40 20.65 20.29 20.45 212,187 +0.33(+1.62%)
Mar 13, 2023 19.66 20.38 19.62 20.12 247,493 +0.34(+1.74%)
Mar 10, 2023 19.89 19.99 19.69 19.78 124,897 -0.16(-0.79%)
Mar 09, 2023 19.92 20.06 19.78 19.94 153,432 +0.03(+0.14%)
Mar 08, 2023 20.05 20.17 19.67 19.91 116,221 -0.13(-0.65%)
Mar 07, 2023 19.98 20.09 19.78 20.04 144,561 +0.11(+0.56%)
Mar 06, 2023 20.62 20.62 19.82 19.93 150,354 -0.66(-3.21%)
Mar 03, 2023 20.52 20.65 20.36 20.59 115,754 +0.12(+0.59%)
Mar 02, 2023 20.20 20.53 20.15 20.47 111,076 +0.20(+0.96%)
Mar 01, 2023 20.20 20.39 20.20 20.27 97,597 +0.03(+0.14%)
Feb 28, 2023 19.97 20.33 19.91 20.25 313,866 +0.27(+1.35%)
Feb 27, 2023 19.78 20.07 19.78 19.98 241,066 +0.31(+1.56%)
Feb 24, 2023 19.93 19.94 19.57 19.67 215,998 -0.37(-1.86%)
Feb 23, 2023 19.83 20.11 19.71 20.04 121,959 +0.35(+1.80%)
Feb 22, 2023 19.85 19.97 19.61 19.69 121,997 -0.17(-0.84%)
Feb 21, 2023 20.16 20.23 19.77 19.85 168,807 -0.32(-1.57%)
Feb 17, 2023 20.11 20.31 19.89 20.17 122,355 +0.25(+1.26%)
Feb 16, 2023 19.88 20.09 19.79 19.92 70,705 -0.07(-0.37%)
Feb 15, 2023 19.89 20.06 19.71 19.99 84,649 +0.07(+0.33%)
Feb 14, 2023 19.97 20.06 19.73 19.93 88,786 +0.00(+0.00%)
Feb 13, 2023 19.57 19.95 19.52 19.93 95,080 +0.40(+2.05%)
Feb 10, 2023 19.47 19.58 19.41 19.53 66,703 -0.05(-0.24%)
Feb 09, 2023 19.78 19.88 19.52 19.57 83,883 -0.13(-0.66%)
Feb 08, 2023 19.74 19.78 19.57 19.71 56,194 -0.12(-0.61%)
Feb 07, 2023 19.66 19.93 19.57 19.83 97,545 +0.08(+0.42%)
Feb 06, 2023 19.83 19.92 19.69 19.74 93,863 -0.17(-0.84%)
Feb 03, 2023 19.84 20.09 19.80 19.91 101,292 -0.06(-0.28%)
Feb 02, 2023 19.93 20.04 19.78 19.97 116,741 -0.01(-0.05%)
Feb 01, 2023 19.75 20.12 19.47 19.98 147,120 +0.20(+1.04%)
Jan 31, 2023 19.31 19.80 19.26 19.77 203,543 +0.58(+3.01%)
Jan 30, 2023 19.32 19.51 19.15 19.19 67,097 -0.13(-0.67%)
Jan 27, 2023 19.57 19.71 19.27 19.32 92,344 -0.09(-0.48%)
Jan 26, 2023 19.45 19.57 19.34 19.42 55,995 -0.03(-0.14%)
Jan 25, 2023 19.29 19.44 19.13 19.44 78,983 +0.09(+0.48%)
Jan 24, 2023 19.49 19.49 19.31 19.35 83,225 -0.03(-0.14%)
Jan 23, 2023 19.29 19.54 19.21 19.38 115,469 +0.08(+0.43%)
Jan 20, 2023 19.60 19.61 19.21 19.30 98,576 -0.19(-0.96%)
Jan 19, 2023 19.65 19.67 19.38 19.48 98,481 -0.15(-0.76%)
Jan 18, 2023 20.04 20.09 19.49 19.63 113,325 -0.46(-2.27%)
Jan 17, 2023 20.10 20.32 20.02 20.09 105,303 +0.03(+0.14%)
Jan 13, 2023 19.90 20.13 19.76 20.06 83,223 +0.07(+0.33%)
Jan 12, 2023 20.11 20.27 19.96 19.99 87,875 -0.11(-0.56%)
Jan 11, 2023 20.37 20.37 20.10 20.11 85,040 -0.19(-0.92%)
Jan 10, 2023 20.18 20.39 20.17 20.29 83,118 +0.11(+0.55%)
Jan 09, 2023 20.61 20.71 20.15 20.18 84,774 -0.44(-2.12%)
Jan 06, 2023 20.54 20.74 20.54 20.62 93,113 +0.13(+0.64%)
Jan 05, 2023 20.73 20.73 20.40 20.49 99,227 -0.40(-1.92%)
Jan 04, 2023 21.05 21.19 20.78 20.89 151,182 -0.07(-0.31%)
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.