Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2023 21.62 21.62 21.37 21.51 22,819 +0.14(+0.66%)
Mar 24, 2023 21.50 21.50 21.34 21.37 17,429 -0.07(-0.35%)
Mar 23, 2023 21.55 21.58 21.34 21.44 20,355 +0.14(+0.68%)
Mar 22, 2023 21.49 21.59 21.30 21.30 17,975 -0.19(-0.88%)
Mar 21, 2023 21.79 21.79 21.32 21.49 15,233 +0.18(+0.84%)
Mar 20, 2023 21.69 21.69 21.27 21.31 16,478 +0.03(+0.16%)
Mar 17, 2023 21.56 21.60 21.15 21.28 20,364 -0.26(-1.19%)
Mar 16, 2023 21.13 21.57 21.03 21.53 31,866 +0.30(+1.44%)
Mar 15, 2023 21.18 21.32 21.03 21.23 93,156 -0.30(-1.38%)
Mar 14, 2023 21.56 21.58 21.22 21.52 21,723 +0.36(+1.68%)
Mar 13, 2023 21.17 21.43 20.79 21.17 54,148 -0.09(-0.42%)
Mar 10, 2023 21.59 21.68 21.15 21.26 39,663 -0.16(-0.74%)
Mar 09, 2023 21.82 21.90 21.41 21.41 56,440 -0.43(-1.95%)
Mar 08, 2023 21.79 22.06 21.70 21.84 64,286 -0.01(-0.04%)
Mar 07, 2023 22.02 22.23 21.81 21.85 43,779 -0.28(-1.26%)
Mar 06, 2023 22.16 22.28 21.95 22.13 107,947 -0.04(-0.16%)
Mar 03, 2023 21.92 22.17 21.92 22.16 40,398 +0.27(+1.25%)
Mar 02, 2023 21.49 22.03 21.49 21.89 49,248 +0.23(+1.05%)
Mar 01, 2023 21.83 21.84 21.63 21.66 17,491 -0.07(-0.32%)
Feb 28, 2023 22.02 22.02 21.68 21.73 31,691 -0.20(-0.90%)
Feb 27, 2023 22.27 22.27 21.78 21.93 25,851 +0.23(+1.05%)
Feb 24, 2023 21.92 21.92 21.62 21.70 37,715 -0.22(-1.01%)
Feb 23, 2023 21.79 21.98 21.78 21.92 35,349 +0.11(+0.51%)
Feb 22, 2023 21.79 22.03 21.78 21.81 22,618 -0.12(-0.54%)
Feb 21, 2023 22.28 22.28 21.91 21.93 44,536 -0.31(-1.39%)
Feb 17, 2023 22.04 22.24 22.02 22.24 45,294 +0.19(+0.85%)
Feb 16, 2023 22.20 22.20 21.99 22.05 67,854 +0.08(+0.36%)
Feb 15, 2023 22.11 22.11 21.97 21.97 59,043 -0.07(-0.31%)
Feb 14, 2023 22.04 22.04 21.89 22.04 79,394 +0.09(+0.40%)
Feb 13, 2023 21.86 22.04 21.86 21.95 19,940 +0.06(+0.27%)
Feb 10, 2023 21.98 21.98 21.87 21.89 24,336 +0.02(+0.09%)
Feb 09, 2023 22.03 22.03 21.87 21.87 21,170 +0.00(+0.00%)
Feb 08, 2023 22.03 22.03 21.87 21.87 36,410 +0.00(+0.00%)
Feb 07, 2023 21.96 22.01 21.86 21.87 19,231 +0.00(+0.00%)
Feb 06, 2023 21.82 21.91 21.81 21.87 43,994 -0.02(-0.09%)
Feb 03, 2023 21.83 21.89 21.80 21.89 26,753 +0.06(+0.27%)
Feb 02, 2023 21.84 21.84 21.70 21.83 34,159 +0.00(+0.00%)
Feb 01, 2023 21.80 21.83 21.70 21.83 78,135 +0.07(+0.32%)
Jan 31, 2023 21.83 21.83 21.72 21.77 24,965 +0.01(+0.07%)
Jan 30, 2023 21.70 21.83 21.70 21.75 51,486 -0.02(-0.09%)
Jan 27, 2023 21.71 21.80 21.71 21.77 40,149 +0.03(+0.16%)
Jan 26, 2023 21.68 21.80 21.68 21.74 36,711 +0.06(+0.27%)
Jan 25, 2023 21.58 21.74 21.58 21.68 27,577 -0.08(-0.36%)
Jan 24, 2023 21.58 21.84 21.55 21.76 63,094 +0.06(+0.27%)
Jan 23, 2023 21.60 21.76 21.55 21.70 132,485 +0.13(+0.62%)
Jan 20, 2023 21.47 21.70 21.46 21.56 97,074 +0.07(+0.34%)
Jan 19, 2023 21.28 21.51 21.28 21.49 68,806 +0.03(+0.16%)
Jan 18, 2023 21.60 21.60 21.42 21.46 83,733 -0.01(-0.05%)
Jan 17, 2023 21.58 21.62 21.41 21.47 54,479 -0.03(-0.14%)
Jan 13, 2023 21.07 21.59 21.07 21.49 44,607 +0.15(+0.69%)
Jan 12, 2023 21.54 21.54 21.32 21.35 37,366 -0.02(-0.09%)
Jan 11, 2023 21.52 21.52 21.32 21.37 93,219 -0.02(-0.09%)
Jan 10, 2023 21.42 21.45 21.32 21.39 41,724 +0.03(+0.14%)
Jan 09, 2023 21.30 21.65 21.15 21.36 47,712 +0.02(+0.09%)
Jan 06, 2023 21.16 21.42 21.14 21.34 31,328 +0.24(+1.16%)
Jan 05, 2023 21.12 21.22 21.09 21.09 21,002 -0.10(-0.46%)
Jan 04, 2023 21.31 21.33 21.17 21.19 53,607 +0.07(+0.32%)
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.