Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 18.55 19.26 18.36 18.87 534,509 +0.42(+2.28%)
Mar 30, 2023 19.75 20.11 18.25 18.45 369,618 -1.11(-5.67%)
Mar 29, 2023 19.27 19.94 19.01 19.56 292,268 +0.52(+2.73%)
Mar 28, 2023 20.30 20.69 19.00 19.04 214,668 -1.27(-6.25%)
Mar 27, 2023 19.45 20.48 19.26 20.31 302,981 +1.01(+5.23%)
Mar 24, 2023 20.63 20.63 19.03 19.30 380,853 -1.45(-6.99%)
Mar 23, 2023 20.87 21.17 20.13 20.75 290,243 +0.22(+1.07%)
Mar 22, 2023 21.73 21.84 20.43 20.53 320,185 -1.21(-5.57%)
Mar 21, 2023 21.78 22.36 21.60 21.74 200,992 +0.17(+0.79%)
Mar 20, 2023 20.99 21.86 20.44 21.57 231,493 +0.67(+3.21%)
Mar 17, 2023 20.85 21.13 19.80 20.90 752,243 -0.12(-0.57%)
Mar 16, 2023 22.47 22.47 20.99 21.02 554,489 -1.54(-6.83%)
Mar 15, 2023 23.09 23.75 21.93 22.56 388,598 -1.02(-4.33%)
Mar 14, 2023 23.29 24.00 22.84 23.58 310,847 +0.77(+3.38%)
Mar 13, 2023 21.07 22.95 21.02 22.81 429,963 +1.36(+6.34%)
Mar 10, 2023 22.88 23.24 20.58 21.45 777,220 -1.30(-5.71%)
Mar 09, 2023 23.41 23.87 22.38 22.75 610,759 -0.59(-2.53%)
Mar 08, 2023 23.88 24.35 22.89 23.34 566,840 -0.63(-2.63%)
Mar 07, 2023 22.76 24.60 22.70 23.97 362,309 +0.28(+1.18%)
Mar 06, 2023 24.08 24.51 23.45 23.69 355,492 -0.48(-1.99%)
Mar 03, 2023 23.85 24.59 23.40 24.17 394,065 +0.36(+1.51%)
Mar 02, 2023 23.66 24.24 22.71 23.81 376,886 -0.18(-0.75%)
Mar 01, 2023 23.77 24.74 23.63 23.99 393,141 -0.07(-0.29%)
Feb 28, 2023 23.60 25.18 23.60 24.06 483,614 +0.34(+1.43%)
Feb 27, 2023 23.33 24.72 23.27 23.72 626,530 +0.58(+2.51%)
Feb 24, 2023 23.96 23.96 22.63 23.14 984,242 -1.34(-5.47%)
Feb 23, 2023 24.44 24.80 23.15 24.48 498,837 +0.24(+0.99%)
Feb 22, 2023 23.08 24.24 23.08 24.24 411,994 +1.21(+5.25%)
Feb 21, 2023 23.54 23.86 22.83 23.03 585,230 -0.92(-3.84%)
Feb 17, 2023 22.92 24.20 22.71 23.95 322,804 +1.04(+4.54%)
Feb 16, 2023 23.10 23.48 22.71 22.91 366,187 -0.43(-1.84%)
Feb 15, 2023 23.16 23.69 22.87 23.34 322,632 +0.02(+0.09%)
Feb 14, 2023 23.07 23.74 22.85 23.32 190,165 +0.10(+0.43%)
Feb 13, 2023 23.10 23.77 22.69 23.22 183,921 +0.12(+0.52%)
Feb 10, 2023 23.07 23.79 22.81 23.10 218,264 +0.05(+0.22%)
Feb 09, 2023 23.73 24.14 22.98 23.05 206,005 -0.57(-2.41%)
Feb 08, 2023 24.83 24.88 23.47 23.62 556,885 -1.27(-5.10%)
Feb 07, 2023 25.32 25.32 23.87 24.89 406,124 -0.37(-1.46%)
Feb 06, 2023 25.80 26.02 24.39 25.26 241,433 -0.54(-2.09%)
Feb 03, 2023 24.53 26.42 24.20 25.80 377,079 +0.72(+2.87%)
Feb 02, 2023 25.49 26.16 24.84 25.08 512,278 +0.02(+0.08%)
Feb 01, 2023 25.01 25.74 23.64 25.06 383,484 +0.06(+0.24%)
Jan 31, 2023 25.28 26.33 24.91 25.00 414,689 -0.13(-0.52%)
Jan 30, 2023 26.72 27.49 25.03 25.13 263,106 -2.01(-7.41%)
Jan 27, 2023 26.83 27.73 24.22 27.14 230,274 +0.34(+1.27%)
Jan 26, 2023 26.92 26.92 26.29 26.80 250,770 +0.21(+0.79%)
Jan 25, 2023 26.65 27.29 25.70 26.59 260,829 -0.42(-1.55%)
Jan 24, 2023 25.23 27.32 25.00 27.01 301,173 +1.56(+6.13%)
Jan 23, 2023 24.18 25.63 23.56 25.45 386,242 +1.27(+5.25%)
Jan 20, 2023 23.44 24.30 23.00 24.18 390,498 +1.14(+4.95%)
Jan 19, 2023 23.00 23.72 22.66 23.04 501,413 +0.91(+4.11%)
Jan 18, 2023 23.52 23.97 21.75 22.13 406,656 -1.15(-4.94%)
Jan 17, 2023 23.52 23.83 22.80 23.28 298,549 -0.38(-1.61%)
Jan 13, 2023 23.50 24.70 23.22 23.66 442,880 -0.27(-1.13%)
Jan 12, 2023 23.77 24.02 23.20 23.93 400,843 +0.21(+0.89%)
Jan 11, 2023 24.41 24.73 23.21 23.72 315,216 -0.66(-2.71%)
Jan 10, 2023 23.26 25.47 23.26 24.38 306,075 +1.35(+5.86%)
Jan 09, 2023 23.75 23.83 22.46 23.03 1,259,217 -0.10(-0.43%)
Jan 06, 2023 23.32 23.50 22.73 23.13 507,396 -0.02(-0.09%)
Jan 05, 2023 24.06 24.53 23.13 23.15 342,918 -1.22(-5.01%)
Jan 04, 2023 23.34 24.44 22.60 24.37 440,607 +1.07(+4.59%)
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.