Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 13.38 14.03 13.27 13.84 4,315,167 +0.59(+4.45%)
Mar 30, 2023 13.67 13.90 13.23 13.25 4,902,302 +0.18(+1.38%)
Mar 29, 2023 12.40 13.25 12.04 13.07 6,090,812 +0.87(+7.13%)
Mar 28, 2023 12.34 12.42 12.03 12.20 3,451,138 -0.19(-1.53%)
Mar 27, 2023 12.67 12.72 12.15 12.39 3,044,343 -0.02(-0.16%)
Mar 24, 2023 12.38 12.61 12.19 12.41 3,068,741 -0.19(-1.51%)
Mar 23, 2023 12.95 13.47 12.38 12.60 4,483,541 -0.17(-1.33%)
Mar 22, 2023 13.68 13.68 12.76 12.77 4,776,403 -0.92(-6.72%)
Mar 21, 2023 13.01 13.85 13.01 13.69 6,451,610 +1.00(+7.88%)
Mar 20, 2023 12.59 13.33 12.39 12.69 5,703,005 +0.32(+2.59%)
Mar 17, 2023 13.40 13.44 12.26 12.37 7,541,822 -1.13(-8.37%)
Mar 16, 2023 13.58 13.84 13.06 13.50 4,427,081 -0.19(-1.39%)
Mar 15, 2023 14.16 14.24 13.08 13.69 7,066,965 -0.88(-6.04%)
Mar 14, 2023 15.58 15.93 14.36 14.57 4,677,034 -0.58(-3.83%)
Mar 13, 2023 14.43 15.47 13.87 15.15 5,486,053 +0.49(+3.34%)
Mar 10, 2023 15.31 15.49 14.35 14.66 6,285,347 -0.78(-5.05%)
Mar 09, 2023 15.49 16.28 15.38 15.44 4,440,578 -0.03(-0.19%)
Mar 08, 2023 15.51 15.54 14.99 15.47 3,288,141 -0.02(-0.13%)
Mar 07, 2023 15.69 15.90 15.21 15.49 2,562,859 -0.27(-1.71%)
Mar 06, 2023 15.77 16.24 15.65 15.76 3,284,156 +0.18(+1.16%)
Mar 03, 2023 15.23 15.73 15.04 15.58 3,386,601 +0.49(+3.25%)
Mar 02, 2023 15.16 15.16 14.72 15.09 2,739,151 -0.20(-1.31%)
Mar 01, 2023 15.25 15.86 15.10 15.29 4,892,820 +0.27(+1.80%)
Feb 28, 2023 14.82 15.19 14.69 15.02 2,659,233 +0.11(+0.74%)
Feb 27, 2023 14.65 15.04 14.55 14.91 4,001,895 +0.46(+3.18%)
Feb 24, 2023 14.61 14.64 14.22 14.45 4,642,061 -0.55(-3.67%)
Feb 23, 2023 15.67 15.84 14.72 15.00 4,461,047 -0.33(-2.15%)
Feb 22, 2023 15.53 15.74 15.08 15.33 5,713,574 -0.12(-0.78%)
Feb 21, 2023 16.03 16.42 15.41 15.45 4,732,634 -0.84(-5.16%)
Feb 17, 2023 16.09 16.30 15.52 16.29 4,707,568 +0.04(+0.25%)
Feb 16, 2023 16.55 18.15 16.16 16.25 8,492,187 -0.63(-3.73%)
Feb 15, 2023 15.75 16.97 15.71 16.88 5,292,362 +1.03(+6.50%)
Feb 14, 2023 15.31 15.95 15.09 15.85 5,031,920 +0.12(+0.76%)
Feb 13, 2023 15.34 15.90 15.05 15.73 3,243,498 +0.40(+2.61%)
Feb 10, 2023 15.38 15.77 15.21 15.33 3,072,047 -0.22(-1.41%)
Feb 09, 2023 16.28 16.55 15.44 15.55 5,272,190 -0.71(-4.37%)
Feb 08, 2023 17.55 17.61 16.20 16.26 7,403,144 -0.85(-4.97%)
Feb 07, 2023 17.05 17.19 16.45 17.11 4,541,009 -0.16(-0.93%)
Feb 06, 2023 17.35 17.88 16.91 17.27 4,349,401 -0.24(-1.37%)
Feb 03, 2023 17.74 18.08 17.29 17.51 5,238,332 -0.65(-3.58%)
Feb 02, 2023 18.37 18.59 17.86 18.16 3,462,257 +0.26(+1.45%)
Feb 01, 2023 17.45 18.27 17.03 17.90 3,621,656 +0.47(+2.70%)
Jan 31, 2023 16.68 17.44 16.64 17.43 3,010,296 +0.70(+4.18%)
Jan 30, 2023 16.65 17.34 16.51 16.73 3,678,027 -0.24(-1.41%)
Jan 27, 2023 15.93 17.39 15.87 16.97 5,571,101 +0.88(+5.47%)
Jan 26, 2023 16.33 16.43 15.59 16.09 3,750,185 +0.02(+0.12%)
Jan 25, 2023 15.34 16.21 15.07 16.07 5,084,379 -0.15(-0.92%)
Jan 24, 2023 16.24 16.65 15.81 16.22 3,505,656 -0.19(-1.16%)
Jan 23, 2023 16.39 16.71 16.10 16.41 5,059,865 +0.08(+0.49%)
Jan 20, 2023 16.76 16.80 16.01 16.33 6,729,871 -0.23(-1.39%)
Jan 19, 2023 18.12 18.20 16.24 16.56 5,259,796 -1.93(-10.44%)
Jan 18, 2023 18.98 19.32 18.34 18.49 2,457,978 -0.26(-1.39%)
Jan 17, 2023 18.71 19.16 18.51 18.75 3,210,730 +0.09(+0.48%)
Jan 13, 2023 18.38 19.07 18.31 18.66 3,049,849 -0.12(-0.64%)
Jan 12, 2023 18.89 19.02 18.30 18.78 3,752,311 +0.07(+0.37%)
Jan 11, 2023 17.61 18.83 17.48 18.71 4,308,135 +1.28(+7.34%)
Jan 10, 2023 16.76 17.54 16.57 17.43 3,624,620 +0.61(+3.63%)
Jan 09, 2023 17.32 17.82 16.79 16.82 3,509,634 -0.31(-1.81%)
Jan 06, 2023 17.37 17.43 16.28 17.13 4,097,224 +0.39(+2.33%)
Jan 05, 2023 17.40 17.47 16.53 16.74 3,629,190 -0.97(-5.48%)
Jan 04, 2023 17.26 17.73 17.10 17.71 2,829,667 +0.54(+3.15%)
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.