Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 17.64 17.64 17.37 17.37 106,831 -0.12(-0.69%)
Mar 30, 2023 17.57 17.80 17.45 17.49 86,814 -0.07(-0.40%)
Mar 29, 2023 17.65 17.70 17.56 17.56 46,142 +0.01(+0.06%)
Mar 28, 2023 17.40 17.62 17.34 17.55 138,763 +0.08(+0.46%)
Mar 27, 2023 17.14 17.54 17.14 17.47 50,751 +0.34(+1.98%)
Mar 24, 2023 16.92 17.19 16.84 17.13 84,144 +0.11(+0.65%)
Mar 23, 2023 17.26 17.46 16.86 17.02 105,130 -0.24(-1.39%)
Mar 22, 2023 17.61 17.61 17.23 17.26 85,913 -0.36(-2.04%)
Mar 21, 2023 17.60 17.84 17.59 17.62 72,547 +0.18(+1.03%)
Mar 20, 2023 17.69 17.83 17.36 17.44 105,309 -0.17(-0.97%)
Mar 17, 2023 17.43 17.63 17.24 17.61 278,452 +0.16(+0.92%)
Mar 16, 2023 17.55 17.55 17.12 17.45 240,652 -0.17(-0.96%)
Mar 15, 2023 17.81 17.92 17.61 17.62 179,717 -0.50(-2.76%)
Mar 14, 2023 18.25 18.54 17.98 18.12 58,807 -0.03(-0.17%)
Mar 13, 2023 18.02 18.60 17.78 18.15 136,086 -0.01(-0.06%)
Mar 10, 2023 18.07 18.25 17.97 18.16 105,486 +0.06(+0.33%)
Mar 09, 2023 18.05 18.35 18.05 18.10 167,328 +0.12(+0.67%)
Mar 08, 2023 18.25 18.29 17.94 17.98 161,358 -0.26(-1.43%)
Mar 07, 2023 18.17 18.39 18.11 18.24 88,922 -0.05(-0.27%)
Mar 06, 2023 18.37 18.50 18.26 18.29 69,160 -0.06(-0.33%)
Mar 03, 2023 18.31 18.58 18.02 18.35 152,039 +0.08(+0.44%)
Mar 02, 2023 17.95 18.29 17.52 18.27 273,352 +0.32(+1.78%)
Mar 01, 2023 18.05 18.46 17.94 17.95 137,368 -0.13(-0.72%)
Feb 28, 2023 18.02 18.23 17.91 18.08 303,279 +0.03(+0.17%)
Feb 27, 2023 18.21 18.49 18.05 18.05 215,387 -0.19(-1.04%)
Feb 24, 2023 18.97 18.97 18.24 18.24 173,998 +0.03(+0.16%)
Feb 23, 2023 18.64 18.66 18.21 18.21 96,375 -0.24(-1.30%)
Feb 22, 2023 18.25 18.66 18.22 18.45 106,957 +0.20(+1.10%)
Feb 21, 2023 18.56 18.59 18.06 18.25 107,385 -0.29(-1.56%)
Feb 17, 2023 18.60 18.71 18.42 18.54 46,512 -0.17(-0.91%)
Feb 16, 2023 18.81 19.11 18.59 18.71 98,306 -0.16(-0.85%)
Feb 15, 2023 18.99 18.99 18.76 18.87 94,815 -0.30(-1.56%)
Feb 14, 2023 18.75 19.18 18.75 19.17 117,850 +0.36(+1.91%)
Feb 13, 2023 18.74 18.99 18.62 18.81 52,761 +0.13(+0.70%)
Feb 10, 2023 18.45 18.72 18.45 18.68 87,449 +0.35(+1.91%)
Feb 09, 2023 18.46 18.68 18.27 18.33 122,870 -0.16(-0.87%)
Feb 08, 2023 18.49 18.57 18.16 18.49 91,285 -0.03(-0.16%)
Feb 07, 2023 18.49 18.64 18.16 18.52 104,170 +0.00(+0.00%)
Feb 06, 2023 18.46 18.58 18.16 18.52 158,298 +0.03(+0.16%)
Feb 03, 2023 18.91 18.92 18.44 18.49 147,698 -0.34(-1.81%)
Feb 02, 2023 18.81 19.00 18.52 18.83 92,325 +0.18(+0.97%)
Feb 01, 2023 18.90 18.93 18.54 18.65 101,573 -0.21(-1.11%)
Jan 31, 2023 18.63 18.87 18.56 18.86 96,689 +0.28(+1.51%)
Jan 30, 2023 18.84 19.13 18.43 18.58 140,443 -0.49(-2.57%)
Jan 27, 2023 19.31 19.33 18.97 19.07 259,466 -0.65(-3.30%)
Jan 26, 2023 19.47 19.73 19.37 19.72 154,390 +0.33(+1.70%)
Jan 25, 2023 19.55 19.55 19.00 19.39 65,403 -0.26(-1.32%)
Jan 24, 2023 19.80 19.80 19.38 19.65 40,361 -0.05(-0.25%)
Jan 23, 2023 19.63 19.85 19.37 19.70 160,938 +0.20(+1.03%)
Jan 20, 2023 19.33 19.53 19.25 19.50 67,306 +0.06(+0.31%)
Jan 19, 2023 19.27 19.49 19.03 19.44 39,638 +0.19(+0.99%)
Jan 18, 2023 19.49 19.49 19.17 19.25 51,240 -0.13(-0.67%)
Jan 17, 2023 19.29 19.39 19.09 19.38 85,994 +0.18(+0.94%)
Jan 13, 2023 19.14 19.25 19.14 19.20 28,992 -0.02(-0.10%)
Jan 12, 2023 18.93 19.36 18.93 19.22 135,631 +0.19(+1.00%)
Jan 11, 2023 18.77 19.03 18.75 19.03 106,414 +0.30(+1.60%)
Jan 10, 2023 19.03 19.03 18.73 18.73 339,904 -0.21(-1.11%)
Jan 09, 2023 19.55 19.56 18.78 18.94 119,249 -0.15(-0.79%)
Jan 06, 2023 18.82 19.11 18.70 19.09 181,266 +0.53(+2.86%)
Jan 05, 2023 18.29 18.56 18.20 18.56 132,508 +0.31(+1.70%)
Jan 04, 2023 17.90 18.43 17.86 18.25 145,476 +0.25(+1.39%)
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.