Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 16.85 17.36 16.73 17.05 1,361,980 +0.29(+1.73%)
Mar 30, 2023 17.20 17.39 16.72 16.76 1,297,171 -0.38(-2.22%)
Mar 29, 2023 16.90 17.25 16.85 17.14 1,635,383 +0.34(+2.02%)
Mar 28, 2023 17.17 17.26 16.68 16.80 1,049,108 -0.44(-2.55%)
Mar 27, 2023 16.57 17.30 16.52 17.24 1,342,796 +0.78(+4.74%)
Mar 24, 2023 16.24 16.55 16.04 16.46 1,110,553 +0.05(+0.30%)
Mar 23, 2023 16.42 16.86 16.26 16.41 1,120,262 +0.15(+0.92%)
Mar 22, 2023 16.83 16.87 16.25 16.26 1,197,749 -0.62(-3.67%)
Mar 21, 2023 17.11 17.41 16.83 16.88 982,204 -0.14(-0.82%)
Mar 20, 2023 17.43 17.63 16.96 17.02 1,579,347 -0.40(-2.30%)
Mar 17, 2023 17.27 17.51 16.80 17.42 2,104,945 -0.04(-0.23%)
Mar 16, 2023 17.70 17.74 17.32 17.46 1,283,450 -0.41(-2.29%)
Mar 15, 2023 17.97 18.28 17.52 17.87 887,869 -0.45(-2.46%)
Mar 14, 2023 18.74 18.90 18.17 18.32 1,416,640 +0.00(+0.00%)
Mar 13, 2023 17.73 18.79 17.72 18.32 1,212,569 +0.34(+1.89%)
Mar 10, 2023 18.98 19.27 17.68 17.98 2,109,149 -1.02(-5.37%)
Mar 09, 2023 19.61 19.91 18.84 19.00 1,575,623 -0.61(-3.11%)
Mar 08, 2023 19.72 20.00 19.55 19.61 838,587 -0.18(-0.91%)
Mar 07, 2023 20.42 20.52 19.79 19.79 860,899 -0.76(-3.70%)
Mar 06, 2023 20.62 20.78 20.20 20.55 996,550 -0.05(-0.24%)
Mar 03, 2023 20.06 20.95 19.87 20.60 1,079,762 +0.57(+2.85%)
Mar 02, 2023 20.06 20.23 19.70 20.03 1,058,277 -0.21(-1.04%)
Mar 01, 2023 20.35 20.46 19.88 20.24 1,290,416 -0.14(-0.69%)
Feb 28, 2023 20.15 20.73 20.02 20.38 1,509,310 +0.29(+1.44%)
Feb 27, 2023 20.26 20.50 19.86 20.09 1,386,749 +0.02(+0.10%)
Feb 24, 2023 20.09 20.90 19.52 20.07 1,173,127 -0.30(-1.47%)
Feb 23, 2023 20.68 21.16 19.65 20.37 2,191,043 -0.52(-2.49%)
Feb 22, 2023 20.43 20.92 20.28 20.89 1,502,887 +0.62(+3.06%)
Feb 21, 2023 20.32 20.43 19.96 20.27 1,760,441 -0.34(-1.65%)
Feb 17, 2023 19.88 20.63 19.53 20.61 1,148,149 +0.87(+4.41%)
Feb 16, 2023 20.31 20.33 19.72 19.74 1,253,724 -0.67(-3.28%)
Feb 15, 2023 19.93 20.43 19.90 20.41 1,124,176 +0.41(+2.05%)
Feb 14, 2023 19.71 20.51 19.60 20.00 1,357,529 +0.17(+0.86%)
Feb 13, 2023 19.67 19.97 19.46 19.83 1,623,919 +0.21(+1.07%)
Feb 10, 2023 19.80 19.96 19.40 19.62 851,462 -0.22(-1.11%)
Feb 09, 2023 19.83 20.01 19.69 19.84 997,526 +0.04(+0.20%)
Feb 08, 2023 20.75 20.82 19.79 19.80 1,027,341 -1.10(-5.26%)
Feb 07, 2023 21.45 21.88 20.50 20.90 965,078 -0.78(-3.60%)
Feb 06, 2023 21.50 22.06 21.43 21.68 1,107,935 +0.09(+0.42%)
Feb 03, 2023 21.62 21.92 21.34 21.59 963,554 -0.14(-0.64%)
Feb 02, 2023 21.90 22.23 21.64 21.73 1,049,217 +0.11(+0.51%)
Feb 01, 2023 21.49 21.95 21.09 21.62 764,466 +0.09(+0.42%)
Jan 31, 2023 21.08 21.76 20.82 21.53 793,728 +0.57(+2.72%)
Jan 30, 2023 21.48 21.61 20.90 20.96 962,151 -0.73(-3.37%)
Jan 27, 2023 21.40 21.92 21.40 21.69 2,287,529 +0.23(+1.07%)
Jan 26, 2023 21.74 21.95 20.98 21.46 670,682 -0.13(-0.60%)
Jan 25, 2023 21.52 21.75 21.08 21.59 969,919 +0.00(+0.00%)
Jan 24, 2023 21.25 21.89 20.85 21.59 1,085,788 +0.28(+1.31%)
Jan 23, 2023 20.91 21.49 20.54 21.31 1,286,199 +0.43(+2.06%)
Jan 20, 2023 20.08 21.00 19.81 20.88 1,776,658 +1.13(+5.72%)
Jan 19, 2023 18.66 19.95 18.55 19.75 1,387,028 +1.01(+5.39%)
Jan 18, 2023 19.12 19.61 18.66 18.74 964,886 -0.39(-2.04%)
Jan 17, 2023 19.33 19.55 18.94 19.13 1,519,604 -0.32(-1.65%)
Jan 13, 2023 19.25 19.76 19.17 19.45 1,508,205 +0.14(+0.73%)
Jan 12, 2023 18.56 19.35 18.42 19.31 1,104,942 +0.71(+3.82%)
Jan 11, 2023 18.89 19.15 18.28 18.60 1,249,316 -0.32(-1.69%)
Jan 10, 2023 17.62 18.92 17.62 18.92 1,666,131 +1.13(+6.35%)
Jan 09, 2023 18.29 19.11 17.73 17.79 1,779,860 -0.71(-3.84%)
Jan 06, 2023 19.50 19.65 17.00 18.50 5,225,591 -1.24(-6.28%)
Jan 05, 2023 19.82 20.02 19.60 19.74 823,043 -0.11(-0.55%)
Jan 04, 2023 19.25 19.89 19.05 19.85 940,790 +0.67(+3.49%)
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.