Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 17.16 17.28 16.42 17.22 352,034 +0.13(+0.76%)
Mar 30, 2023 17.07 17.21 17.01 17.09 102,104 +0.19(+1.12%)
Mar 29, 2023 16.86 17.00 16.64 16.90 148,980 +0.15(+0.90%)
Mar 28, 2023 16.48 16.82 16.41 16.75 175,826 +0.20(+1.21%)
Mar 27, 2023 16.37 16.73 16.20 16.55 152,518 +0.35(+2.16%)
Mar 24, 2023 15.86 16.21 15.67 16.20 152,755 +0.14(+0.87%)
Mar 23, 2023 15.96 16.18 15.85 16.06 179,972 +0.17(+1.07%)
Mar 22, 2023 16.09 16.22 15.89 15.89 140,382 -0.21(-1.30%)
Mar 21, 2023 16.05 16.21 15.91 16.10 177,189 +0.31(+1.96%)
Mar 20, 2023 15.79 15.85 15.59 15.79 181,914 +0.15(+0.96%)
Mar 17, 2023 15.89 15.98 15.51 15.64 656,217 -0.41(-2.55%)
Mar 16, 2023 15.50 16.25 15.37 16.05 216,162 +0.38(+2.43%)
Mar 15, 2023 15.72 15.77 15.00 15.67 286,007 -0.18(-1.14%)
Mar 14, 2023 16.30 16.32 15.79 15.85 187,801 -0.01(-0.06%)
Mar 13, 2023 16.35 16.60 15.79 15.86 255,812 -0.78(-4.69%)
Mar 10, 2023 17.11 17.12 16.37 16.64 278,628 -0.48(-2.80%)
Mar 09, 2023 17.20 17.47 17.01 17.12 335,669 -0.09(-0.52%)
Mar 08, 2023 17.24 17.68 17.04 17.21 498,527 -0.38(-2.16%)
Mar 07, 2023 17.50 18.54 16.58 17.59 1,314,352 -2.70(-13.31%)
Mar 06, 2023 20.81 20.81 20.09 20.29 508,206 -0.43(-2.08%)
Mar 03, 2023 20.32 20.75 20.19 20.72 205,845 +0.43(+2.12%)
Mar 02, 2023 19.97 20.38 19.93 20.29 296,194 +0.28(+1.40%)
Mar 01, 2023 19.85 20.11 19.70 20.01 177,192 +0.15(+0.76%)
Feb 28, 2023 19.87 19.95 19.47 19.86 225,959 -0.01(-0.05%)
Feb 27, 2023 19.56 19.94 19.37 19.87 201,236 +0.38(+1.95%)
Feb 24, 2023 19.15 19.52 19.15 19.49 236,350 +0.09(+0.46%)
Feb 23, 2023 19.50 19.70 19.15 19.40 172,370 -0.01(-0.05%)
Feb 22, 2023 19.21 19.53 19.09 19.41 188,352 +0.25(+1.30%)
Feb 21, 2023 19.20 19.25 18.83 19.16 170,923 -0.25(-1.29%)
Feb 17, 2023 19.36 19.60 19.25 19.41 177,182 +0.11(+0.57%)
Feb 16, 2023 19.16 19.49 19.01 19.30 222,376 -0.02(-0.10%)
Feb 15, 2023 19.09 19.39 19.05 19.32 140,778 +0.12(+0.63%)
Feb 14, 2023 18.91 19.55 18.85 19.20 231,662 +0.18(+0.95%)
Feb 13, 2023 18.70 19.11 18.64 19.02 247,826 +0.34(+1.82%)
Feb 10, 2023 18.57 18.72 18.24 18.68 169,771 +0.03(+0.16%)
Feb 09, 2023 19.18 19.30 18.55 18.65 181,240 -0.42(-2.20%)
Feb 08, 2023 19.02 19.17 18.81 19.07 225,110 -0.13(-0.68%)
Feb 07, 2023 18.75 19.23 18.61 19.20 153,560 +0.35(+1.86%)
Feb 06, 2023 18.93 19.12 18.57 18.85 183,180 -0.23(-1.21%)
Feb 03, 2023 19.11 19.38 18.96 19.08 188,521 -0.03(-0.16%)
Feb 02, 2023 18.95 19.26 18.78 19.11 286,295 +0.18(+0.95%)
Feb 01, 2023 18.51 19.09 18.46 18.93 203,860 +0.32(+1.72%)
Jan 31, 2023 18.45 18.69 18.27 18.61 268,844 +0.20(+1.09%)
Jan 30, 2023 17.91 18.44 17.56 18.41 155,384 +0.36(+1.97%)
Jan 27, 2023 17.91 18.16 17.71 18.05 313,693 +0.05(+0.31%)
Jan 26, 2023 17.59 18.00 17.59 18.00 184,530 +0.40(+2.27%)
Jan 25, 2023 17.36 17.82 17.36 17.60 102,788 +0.10(+0.57%)
Jan 24, 2023 17.00 17.55 16.96 17.50 145,890 +0.39(+2.28%)
Jan 23, 2023 17.18 17.23 16.78 17.11 175,555 -0.08(-0.47%)
Jan 20, 2023 17.47 17.47 16.98 17.19 196,196 -0.13(-0.75%)
Jan 19, 2023 17.14 17.48 17.14 17.32 149,888 +0.05(+0.29%)
Jan 18, 2023 17.51 17.91 17.25 17.27 179,422 -0.23(-1.31%)
Jan 17, 2023 17.16 17.58 17.16 17.50 148,866 +0.27(+1.57%)
Jan 13, 2023 17.06 17.34 16.75 17.23 175,666 +0.04(+0.23%)
Jan 12, 2023 16.89 17.23 16.71 17.19 218,870 +0.33(+1.96%)
Jan 11, 2023 17.08 17.19 16.74 16.86 108,382 -0.10(-0.59%)
Jan 10, 2023 16.58 17.07 16.41 16.96 179,034 +0.39(+2.35%)
Jan 09, 2023 16.50 16.98 16.50 16.57 205,743 +0.36(+2.22%)
Jan 06, 2023 16.30 16.62 16.14 16.21 167,340 -0.01(-0.06%)
Jan 05, 2023 16.21 16.39 16.18 16.22 200,783 -0.01(-0.06%)
Jan 04, 2023 16.13 16.30 15.92 16.23 244,101 +0.17(+1.06%)
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.