Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 19.04 19.34 18.98 19.30 418,505 +0.37(+1.95%)
Mar 30, 2023 18.71 19.00 18.70 18.93 297,714 +0.37(+1.99%)
Mar 29, 2023 18.45 18.65 18.29 18.56 341,045 +0.33(+1.81%)
Mar 28, 2023 18.14 18.36 17.96 18.23 354,244 -0.01(-0.05%)
Mar 27, 2023 18.39 18.41 18.05 18.24 311,878 +0.00(+0.00%)
Mar 24, 2023 17.69 18.26 17.62 18.24 349,471 +0.32(+1.79%)
Mar 23, 2023 18.05 18.22 17.64 17.92 424,518 +0.03(+0.17%)
Mar 22, 2023 18.27 18.50 17.83 17.89 390,928 -0.36(-1.97%)
Mar 21, 2023 17.68 18.34 17.68 18.25 341,710 +0.88(+5.07%)
Mar 20, 2023 17.28 17.61 17.08 17.37 510,903 +0.18(+1.05%)
Mar 17, 2023 16.89 17.32 16.69 17.19 1,249,415 +0.13(+0.76%)
Mar 16, 2023 16.25 17.10 16.11 17.06 478,842 +0.59(+3.58%)
Mar 15, 2023 16.23 16.67 16.05 16.47 634,023 -0.36(-2.14%)
Mar 14, 2023 16.91 17.21 16.60 16.83 561,011 +0.26(+1.57%)
Mar 13, 2023 16.26 16.64 16.15 16.57 784,167 -0.07(-0.42%)
Mar 10, 2023 16.39 16.86 16.23 16.64 640,416 +0.05(+0.30%)
Mar 09, 2023 17.34 17.44 16.44 16.59 641,045 -0.83(-4.76%)
Mar 08, 2023 17.92 17.92 17.22 17.42 522,146 -0.61(-3.38%)
Mar 07, 2023 17.95 18.16 17.77 18.03 438,740 +0.08(+0.45%)
Mar 06, 2023 18.50 18.67 17.80 17.95 661,172 -0.62(-3.34%)
Mar 03, 2023 18.71 18.90 18.07 18.57 672,461 -0.42(-2.21%)
Mar 02, 2023 18.63 19.20 18.63 18.99 344,257 +0.12(+0.64%)
Mar 01, 2023 19.30 19.60 18.61 18.87 690,859 -0.33(-1.72%)
Feb 28, 2023 19.00 19.55 18.87 19.20 923,908 +0.15(+0.79%)
Feb 27, 2023 19.80 20.24 19.00 19.05 693,983 -0.62(-3.15%)
Feb 24, 2023 19.80 19.80 18.85 19.67 669,631 +0.10(+0.51%)
Feb 23, 2023 19.08 20.41 18.47 19.57 1,441,809 +2.18(+12.54%)
Feb 22, 2023 17.29 17.43 17.10 17.39 529,771 +0.18(+1.05%)
Feb 21, 2023 17.18 17.68 17.10 17.21 369,647 -0.34(-1.94%)
Feb 17, 2023 17.90 18.01 17.35 17.55 384,859 -0.35(-1.96%)
Feb 16, 2023 17.93 18.04 17.72 17.90 315,951 -0.44(-2.40%)
Feb 15, 2023 17.39 18.40 17.32 18.34 357,246 +0.79(+4.50%)
Feb 14, 2023 17.47 17.79 17.31 17.55 298,999 -0.07(-0.40%)
Feb 13, 2023 17.05 17.91 16.92 17.62 476,517 +0.62(+3.65%)
Feb 10, 2023 16.82 17.02 16.51 17.00 312,280 +0.08(+0.47%)
Feb 09, 2023 17.38 17.43 16.86 16.92 284,135 -0.40(-2.31%)
Feb 08, 2023 17.10 17.53 17.10 17.32 443,729 +0.00(+0.00%)
Feb 07, 2023 17.33 17.53 17.14 17.32 569,847 -0.11(-0.63%)
Feb 06, 2023 17.29 17.58 17.23 17.43 240,561 +0.03(+0.17%)
Feb 03, 2023 17.00 17.77 16.78 17.40 411,957 +0.10(+0.58%)
Feb 02, 2023 17.40 17.70 17.05 17.30 329,475 +0.15(+0.87%)
Feb 01, 2023 17.03 17.37 16.81 17.15 336,191 +0.05(+0.29%)
Jan 31, 2023 16.62 17.14 16.62 17.10 359,865 +0.55(+3.32%)
Jan 30, 2023 16.21 16.89 16.21 16.55 288,657 +0.17(+1.04%)
Jan 27, 2023 16.12 16.64 16.06 16.38 219,856 +0.22(+1.36%)
Jan 26, 2023 16.00 16.17 15.82 16.16 141,090 +0.28(+1.76%)
Jan 25, 2023 15.56 15.94 15.49 15.88 232,479 +0.12(+0.76%)
Jan 24, 2023 15.58 15.95 15.50 15.76 211,890 -0.01(-0.06%)
Jan 23, 2023 16.00 16.20 15.64 15.77 339,540 -0.21(-1.31%)
Jan 20, 2023 15.71 15.99 15.47 15.98 242,394 +0.44(+2.83%)
Jan 19, 2023 15.10 15.56 15.00 15.54 222,769 +0.32(+2.10%)
Jan 18, 2023 15.46 15.82 15.19 15.22 199,695 -0.15(-0.98%)
Jan 17, 2023 15.03 15.53 14.95 15.37 217,436 +0.22(+1.45%)
Jan 13, 2023 15.23 15.79 15.04 15.15 306,548 -0.27(-1.75%)
Jan 12, 2023 14.67 15.45 14.67 15.42 368,203 +0.81(+5.54%)
Jan 11, 2023 14.22 14.63 14.14 14.61 276,140 +0.42(+2.96%)
Jan 10, 2023 13.76 14.20 13.70 14.19 274,196 +0.33(+2.38%)
Jan 09, 2023 14.59 14.61 13.83 13.86 353,673 -0.67(-4.61%)
Jan 06, 2023 14.33 14.79 14.26 14.53 273,214 +0.40(+2.83%)
Jan 05, 2023 14.09 14.19 13.85 14.13 195,603 -0.14(-0.98%)
Jan 04, 2023 14.03 14.28 13.99 14.27 218,797 +0.43(+3.11%)
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.