Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 20.40 20.80 20.40 20.77 62,324 +0.47(+2.31%)
Mar 30, 2023 20.37 20.49 20.22 20.30 63,463 +0.19(+0.94%)
Mar 29, 2023 19.88 20.17 19.84 20.11 165,004 +0.48(+2.44%)
Mar 28, 2023 19.62 19.70 19.50 19.63 76,086 -0.13(-0.66%)
Mar 27, 2023 19.78 19.88 19.54 19.76 107,240 +0.11(+0.56%)
Mar 24, 2023 19.50 19.70 19.32 19.65 157,271 -0.10(-0.51%)
Mar 23, 2023 19.82 20.23 19.58 19.75 139,617 -0.28(-1.39%)
Mar 22, 2023 20.61 20.77 20.02 20.03 70,719 -0.63(-3.04%)
Mar 21, 2023 20.31 20.72 20.26 20.66 66,378 +0.70(+3.50%)
Mar 20, 2023 19.86 20.15 19.84 19.96 246,224 +0.10(+0.50%)
Mar 17, 2023 20.11 20.11 19.72 19.86 107,926 -0.27(-1.34%)
Mar 16, 2023 19.55 20.13 19.44 20.13 112,304 +0.44(+2.23%)
Mar 15, 2023 19.41 19.75 19.33 19.69 85,696 -0.22(-1.10%)
Mar 14, 2023 19.80 20.03 19.68 19.91 84,555 +0.69(+3.58%)
Mar 13, 2023 19.60 19.60 18.87 19.22 297,082 -0.45(-2.28%)
Mar 10, 2023 20.30 20.31 19.55 19.67 159,324 -0.78(-3.80%)
Mar 09, 2023 21.08 21.30 20.44 20.45 131,987 -0.58(-2.75%)
Mar 08, 2023 20.81 21.04 20.77 21.03 76,071 +0.14(+0.67%)
Mar 07, 2023 21.26 21.36 20.85 20.89 33,265 -0.36(-1.69%)
Mar 06, 2023 21.37 21.70 21.25 21.25 108,192 -0.12(-0.56%)
Mar 03, 2023 21.03 21.41 21.03 21.37 74,244 +0.38(+1.81%)
Mar 02, 2023 20.65 21.03 20.55 20.99 122,598 +0.15(+0.72%)
Mar 01, 2023 20.90 20.96 20.69 20.84 63,629 -0.05(-0.24%)
Feb 28, 2023 20.87 21.09 20.73 20.89 122,549 +0.07(+0.34%)
Feb 27, 2023 21.12 21.12 20.76 20.82 45,608 -0.02(-0.10%)
Feb 24, 2023 20.84 20.93 20.67 20.84 63,625 -0.36(-1.69%)
Feb 23, 2023 21.28 21.39 20.86 21.20 72,124 +0.13(+0.62%)
Feb 22, 2023 21.02 21.30 20.95 21.07 47,116 +0.00(+0.00%)
Feb 21, 2023 21.11 21.36 21.05 21.07 58,193 -0.47(-2.18%)
Feb 17, 2023 21.63 21.63 21.31 21.54 103,166 -0.27(-1.23%)
Feb 16, 2023 21.95 22.33 21.81 21.81 78,793 -0.59(-2.63%)
Feb 15, 2023 21.70 22.41 21.65 22.40 104,039 +0.52(+2.37%)
Feb 14, 2023 21.60 22.09 21.47 21.88 100,596 +0.23(+1.06%)
Feb 13, 2023 21.63 21.77 21.43 21.65 161,867 -0.04(-0.18%)
Feb 10, 2023 21.60 21.84 21.55 21.69 81,634 -0.10(-0.46%)
Feb 09, 2023 22.46 22.61 21.76 21.79 172,956 -0.44(-1.98%)
Feb 08, 2023 22.44 22.69 22.21 22.23 173,270 -0.63(-2.75%)
Feb 07, 2023 22.36 22.88 22.27 22.85 93,946 +0.47(+2.09%)
Feb 06, 2023 22.56 22.58 22.29 22.39 90,442 -0.53(-2.31%)
Feb 03, 2023 22.99 23.48 22.84 22.91 63,235 -0.95(-3.97%)
Feb 02, 2023 23.42 24.13 23.42 23.86 235,534 +1.05(+4.59%)
Feb 01, 2023 22.17 22.93 22.08 22.81 159,010 +0.66(+2.97%)
Jan 31, 2023 21.87 22.16 21.77 22.16 62,168 +0.38(+1.76%)
Jan 30, 2023 21.98 22.18 21.76 21.77 79,224 -0.48(-2.17%)
Jan 27, 2023 21.68 22.41 21.68 22.26 116,987 +0.46(+2.11%)
Jan 26, 2023 21.78 21.90 21.42 21.80 86,243 +0.34(+1.58%)
Jan 25, 2023 21.07 21.51 20.79 21.46 137,325 -0.03(-0.14%)
Jan 24, 2023 21.55 21.79 21.42 21.49 177,348 -0.28(-1.28%)
Jan 23, 2023 21.25 21.79 21.17 21.77 78,445 +0.47(+2.20%)
Jan 20, 2023 20.79 21.30 20.56 21.30 109,010 +0.75(+3.64%)
Jan 19, 2023 20.56 20.69 20.38 20.55 88,068 -0.29(-1.39%)
Jan 18, 2023 21.45 21.59 20.81 20.84 315,304 -0.49(-2.29%)
Jan 17, 2023 21.04 21.33 20.93 21.33 147,574 +0.31(+1.47%)
Jan 13, 2023 20.76 21.06 20.70 21.02 116,201 +0.22(+1.06%)
Jan 12, 2023 20.60 20.90 20.19 20.80 89,918 +0.32(+1.56%)
Jan 11, 2023 20.20 20.51 20.16 20.48 145,641 +0.20(+0.98%)
Jan 10, 2023 19.99 20.29 19.93 20.28 88,617 +0.21(+1.04%)
Jan 09, 2023 19.76 20.37 19.76 20.07 463,738 +0.46(+2.34%)
Jan 06, 2023 19.25 19.73 19.01 19.61 91,431 +0.43(+2.24%)
Jan 05, 2023 19.47 19.47 19.17 19.18 65,343 -0.47(-2.39%)
Jan 04, 2023 19.56 19.83 19.43 19.65 239,687 +0.43(+2.23%)
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.