Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 20.63 21.18 20.45 21.16 90,060 +0.68(+3.31%)
Mar 30, 2023 20.13 20.58 20.09 20.48 63,768 +0.53(+2.66%)
Mar 29, 2023 19.62 20.04 19.39 19.95 71,174 +0.51(+2.63%)
Mar 28, 2023 19.20 19.57 19.18 19.44 66,910 +0.15(+0.76%)
Mar 27, 2023 18.66 19.40 18.55 19.30 253,454 +0.81(+4.36%)
Mar 24, 2023 17.89 18.54 17.89 18.49 111,339 +0.43(+2.39%)
Mar 23, 2023 18.40 18.41 17.99 18.06 114,944 -0.28(-1.50%)
Mar 22, 2023 18.67 18.68 18.27 18.33 87,149 -0.33(-1.79%)
Mar 21, 2023 18.77 19.07 18.59 18.67 120,215 +0.18(+0.96%)
Mar 20, 2023 18.77 18.94 18.30 18.49 156,905 -0.20(-1.05%)
Mar 17, 2023 18.53 19.15 17.96 18.69 343,668 +0.07(+0.37%)
Mar 16, 2023 18.84 18.85 16.29 18.62 283,428 -0.72(-3.71%)
Mar 15, 2023 19.56 19.65 18.56 19.33 132,040 -0.75(-3.72%)
Mar 14, 2023 20.59 20.79 19.78 20.08 86,422 -0.09(-0.44%)
Mar 13, 2023 20.26 20.39 19.83 20.17 62,226 -0.34(-1.68%)
Mar 10, 2023 21.30 21.30 20.40 20.51 50,299 -0.87(-4.09%)
Mar 09, 2023 21.55 21.75 21.26 21.39 62,837 -0.05(-0.23%)
Mar 08, 2023 21.57 21.62 21.09 21.44 42,555 -0.03(-0.14%)
Mar 07, 2023 21.87 22.01 21.36 21.47 43,103 -0.39(-1.80%)
Mar 06, 2023 22.00 22.36 21.65 21.86 64,371 +0.03(+0.14%)
Mar 03, 2023 21.48 22.07 21.48 21.83 42,307 +0.46(+2.16%)
Mar 02, 2023 21.26 21.60 21.26 21.37 28,537 -0.11(-0.50%)
Mar 01, 2023 21.14 21.53 21.00 21.48 52,217 +0.37(+1.77%)
Feb 28, 2023 21.22 21.37 20.85 21.10 98,712 -0.25(-1.15%)
Feb 27, 2023 21.57 22.37 21.33 21.35 57,214 -0.04(-0.18%)
Feb 24, 2023 22.44 22.44 20.73 21.39 174,138 -1.35(-5.92%)
Feb 23, 2023 22.77 23.05 22.17 22.73 130,487 +0.15(+0.65%)
Feb 22, 2023 22.43 22.97 22.37 22.59 45,711 +0.23(+1.01%)
Feb 21, 2023 23.25 23.38 22.21 22.36 61,901 -0.98(-4.21%)
Feb 17, 2023 22.90 23.55 22.79 23.34 47,972 +0.52(+2.28%)
Feb 16, 2023 22.95 23.28 22.82 22.82 42,575 -0.41(-1.78%)
Feb 15, 2023 22.88 23.52 22.81 23.24 68,272 +0.22(+0.94%)
Feb 14, 2023 22.80 23.35 22.80 23.02 39,881 +0.07(+0.30%)
Feb 13, 2023 22.82 23.05 22.55 22.95 47,210 +0.08(+0.34%)
Feb 10, 2023 22.50 23.01 22.39 22.87 51,560 +0.27(+1.17%)
Feb 09, 2023 23.00 23.05 22.51 22.61 44,418 -0.24(-1.03%)
Feb 08, 2023 22.79 22.95 22.49 22.84 45,099 -0.12(-0.51%)
Feb 07, 2023 22.61 23.03 22.49 22.96 51,367 +0.24(+1.04%)
Feb 06, 2023 22.48 22.90 22.41 22.72 53,936 +0.03(+0.13%)
Feb 03, 2023 22.60 23.27 22.60 22.69 60,843 -0.07(-0.30%)
Feb 02, 2023 22.66 23.03 22.60 22.76 54,643 +0.22(+0.96%)
Feb 01, 2023 22.32 22.87 22.28 22.55 58,984 +0.14(+0.61%)
Jan 31, 2023 21.86 22.42 21.86 22.41 46,508 +0.55(+2.51%)
Jan 30, 2023 21.93 22.31 21.86 21.86 42,731 -0.22(-0.98%)
Jan 27, 2023 21.75 22.16 21.67 22.08 38,360 +0.23(+1.03%)
Jan 26, 2023 22.14 22.20 21.73 21.85 40,436 -0.11(-0.49%)
Jan 25, 2023 21.50 22.00 21.42 21.96 36,501 +0.23(+1.08%)
Jan 24, 2023 21.46 21.78 21.03 21.73 55,960 +0.41(+1.93%)
Jan 23, 2023 21.74 21.74 21.03 21.31 66,154 -0.24(-1.14%)
Jan 20, 2023 21.39 22.16 21.32 21.56 105,574 +0.30(+1.43%)
Jan 19, 2023 21.26 21.51 20.86 21.26 81,705 -0.28(-1.32%)
Jan 18, 2023 21.61 22.11 21.37 21.54 219,826 +0.15(+0.69%)
Jan 17, 2023 21.53 21.65 21.18 21.39 64,405 -0.11(-0.50%)
Jan 13, 2023 21.41 21.73 21.40 21.50 43,854 -0.04(-0.18%)
Jan 12, 2023 21.27 21.58 21.19 21.54 58,540 +0.31(+1.48%)
Jan 11, 2023 21.19 21.26 20.82 21.23 70,439 +0.14(+0.65%)
Jan 10, 2023 20.67 21.18 20.39 21.09 87,936 +0.29(+1.41%)
Jan 09, 2023 21.22 21.40 20.79 20.79 98,451 -0.24(-1.16%)
Jan 06, 2023 20.70 21.07 20.56 21.04 121,664 +0.58(+2.82%)
Jan 05, 2023 20.13 20.50 19.80 20.46 102,020 +0.44(+2.20%)
Jan 04, 2023 19.88 20.35 19.73 20.02 203,602 +0.41(+2.10%)
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.