Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2023 18.91 18.94 18.50 18.64 527,133 -0.25(-1.32%)
Mar 28, 2023 18.17 18.93 18.08 18.89 601,926 +0.64(+3.51%)
Mar 27, 2023 18.20 18.41 17.96 18.25 280,246 +0.18(+1.00%)
Mar 24, 2023 17.70 18.23 17.67 18.07 447,786 +0.08(+0.44%)
Mar 23, 2023 17.84 18.66 17.64 17.99 512,034 +0.37(+2.10%)
Mar 22, 2023 17.78 18.13 17.44 17.62 478,031 -0.05(-0.28%)
Mar 21, 2023 17.59 17.92 17.59 17.67 590,473 +0.28(+1.61%)
Mar 20, 2023 16.63 17.50 16.53 17.39 552,568 +0.86(+5.20%)
Mar 17, 2023 17.17 17.17 16.52 16.53 710,845 -0.75(-4.34%)
Mar 16, 2023 16.92 17.62 16.80 17.28 494,909 +0.17(+0.99%)
Mar 15, 2023 16.78 17.16 16.75 17.11 509,535 -0.07(-0.41%)
Mar 14, 2023 17.65 17.73 17.05 17.18 449,496 -0.01(-0.06%)
Mar 13, 2023 17.15 17.36 16.90 17.19 514,370 -0.22(-1.26%)
Mar 10, 2023 17.57 17.67 17.16 17.41 823,742 -0.18(-1.02%)
Mar 09, 2023 18.27 18.33 17.57 17.59 650,720 -0.64(-3.51%)
Mar 08, 2023 18.43 18.65 17.93 18.23 446,154 -0.20(-1.09%)
Mar 07, 2023 18.44 18.52 18.21 18.43 475,020 +0.05(+0.27%)
Mar 06, 2023 18.76 18.88 18.31 18.38 349,834 -0.39(-2.08%)
Mar 03, 2023 19.10 19.29 18.72 18.77 526,914 -0.27(-1.42%)
Mar 02, 2023 18.35 19.06 18.18 19.04 720,508 +0.46(+2.48%)
Mar 01, 2023 18.38 18.75 18.04 18.58 725,574 +0.14(+0.76%)
Feb 28, 2023 18.02 18.66 18.02 18.44 845,998 +0.16(+0.88%)
Feb 27, 2023 18.10 18.58 17.84 18.28 790,236 +0.36(+2.01%)
Feb 24, 2023 17.91 18.29 17.65 17.92 812,076 -0.40(-2.18%)
Feb 23, 2023 17.25 18.47 17.04 18.32 1,429,913 +1.28(+7.51%)
Feb 22, 2023 16.84 17.60 16.84 17.04 866,488 +0.25(+1.49%)
Feb 21, 2023 16.70 16.96 16.60 16.79 583,371 -0.09(-0.53%)
Feb 17, 2023 17.00 17.08 16.72 16.88 374,106 -0.16(-0.94%)
Feb 16, 2023 16.99 17.40 16.85 17.04 448,338 -0.18(-1.05%)
Feb 15, 2023 16.32 17.23 16.23 17.22 417,035 +0.75(+4.55%)
Feb 14, 2023 16.22 16.63 16.10 16.47 402,303 +0.13(+0.80%)
Feb 13, 2023 16.50 16.64 16.32 16.34 328,237 -0.26(-1.57%)
Feb 10, 2023 16.50 16.87 16.50 16.60 331,264 -0.12(-0.72%)
Feb 09, 2023 17.81 17.81 16.71 16.72 477,212 -0.51(-2.96%)
Feb 08, 2023 17.37 17.53 17.14 17.23 272,776 -0.37(-2.10%)
Feb 07, 2023 17.70 17.74 17.25 17.60 329,082 -0.09(-0.51%)
Feb 06, 2023 17.61 17.93 17.48 17.69 532,626 -0.21(-1.17%)
Feb 03, 2023 17.56 17.97 17.50 17.90 403,931 +0.19(+1.07%)
Feb 02, 2023 17.45 17.73 17.28 17.71 676,000 +0.48(+2.79%)
Feb 01, 2023 17.01 17.43 16.92 17.23 680,762 +0.23(+1.35%)
Jan 31, 2023 16.62 17.08 16.57 17.00 724,640 +0.57(+3.47%)
Jan 30, 2023 16.59 16.81 16.39 16.43 427,698 -0.43(-2.55%)
Jan 27, 2023 17.10 17.20 16.85 16.86 347,365 -0.44(-2.54%)
Jan 26, 2023 17.20 17.70 17.05 17.30 565,020 +0.30(+1.76%)
Jan 25, 2023 16.48 17.01 16.37 17.00 453,342 +0.33(+1.98%)
Jan 24, 2023 16.55 16.70 16.45 16.67 235,364 +0.06(+0.36%)
Jan 23, 2023 16.35 16.69 16.30 16.61 460,277 +0.43(+2.66%)
Jan 20, 2023 15.96 16.27 15.74 16.18 468,634 +0.46(+2.93%)
Jan 19, 2023 15.81 15.94 15.60 15.72 419,721 -0.18(-1.13%)
Jan 18, 2023 16.23 16.32 15.61 15.90 623,676 -0.23(-1.43%)
Jan 17, 2023 16.39 16.49 15.95 16.13 679,330 -0.26(-1.59%)
Jan 13, 2023 16.33 16.40 15.92 16.39 499,494 -0.09(-0.55%)
Jan 12, 2023 16.15 16.60 16.05 16.48 708,421 +0.38(+2.36%)
Jan 11, 2023 16.29 16.47 15.97 16.10 448,323 -0.02(-0.12%)
Jan 10, 2023 15.72 16.15 15.61 16.12 490,982 +0.30(+1.90%)
Jan 09, 2023 15.75 16.05 15.44 15.82 615,603 +0.36(+2.33%)
Jan 06, 2023 15.61 15.99 15.41 15.46 956,731 -0.03(-0.19%)
Jan 05, 2023 15.11 15.51 14.92 15.49 928,026 +0.34(+2.24%)
Jan 04, 2023 14.97 15.22 14.86 15.15 824,333 +0.42(+2.85%)
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.