Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 17, 2023 14.26 14.26 13.78 13.79 1,715,894 -0.50(-3.50%)
Mar 16, 2023 13.59 14.43 13.56 14.29 1,003,025 +0.42(+3.03%)
Mar 15, 2023 13.77 14.02 13.42 13.87 1,671,557 -0.77(-5.26%)
Mar 14, 2023 14.95 15.15 14.36 14.64 847,116 +0.35(+2.45%)
Mar 13, 2023 14.42 14.69 14.16 14.29 1,067,866 -0.62(-4.16%)
Mar 10, 2023 15.59 16.00 14.79 14.91 794,529 -0.52(-3.37%)
Mar 09, 2023 15.93 16.00 15.42 15.43 544,880 -0.63(-3.92%)
Mar 08, 2023 15.96 16.20 15.90 16.06 455,541 +0.19(+1.20%)
Mar 07, 2023 16.24 16.24 15.81 15.87 501,637 -0.33(-2.04%)
Mar 06, 2023 16.49 16.59 16.07 16.20 598,366 -0.48(-2.88%)
Mar 03, 2023 16.68 16.78 16.53 16.68 514,460 +0.18(+1.09%)
Mar 02, 2023 16.11 16.60 15.56 16.50 707,364 +0.11(+0.67%)
Mar 01, 2023 15.92 16.59 15.92 16.39 909,332 +0.40(+2.50%)
Feb 28, 2023 15.53 16.57 15.37 15.99 2,184,563 +0.41(+2.63%)
Feb 27, 2023 15.50 16.19 15.37 15.58 1,250,397 +0.10(+0.65%)
Feb 24, 2023 15.67 15.91 15.33 15.48 1,791,082 -0.92(-5.61%)
Feb 23, 2023 16.45 16.87 15.75 16.40 2,445,653 +0.59(+3.73%)
Feb 22, 2023 14.80 16.14 14.76 15.81 2,594,472 +1.88(+13.50%)
Feb 21, 2023 13.99 14.26 13.79 13.93 1,346,677 -0.23(-1.62%)
Feb 17, 2023 14.14 14.21 13.79 14.16 910,041 +0.07(+0.50%)
Feb 16, 2023 14.39 14.57 14.08 14.09 1,325,202 -0.48(-3.29%)
Feb 15, 2023 13.95 14.60 13.86 14.57 694,413 +0.29(+2.03%)
Feb 14, 2023 13.86 14.40 13.80 14.28 984,306 +0.26(+1.85%)
Feb 13, 2023 14.02 14.18 13.90 14.02 730,786 +0.03(+0.21%)
Feb 10, 2023 14.01 14.16 13.73 13.99 844,592 -0.21(-1.48%)
Feb 09, 2023 14.68 14.68 14.14 14.20 562,191 -0.25(-1.73%)
Feb 08, 2023 14.50 14.90 14.39 14.45 1,757,663 -0.33(-2.23%)
Feb 07, 2023 14.54 14.83 14.35 14.78 782,305 +0.16(+1.09%)
Feb 06, 2023 15.77 15.88 14.21 14.62 1,607,033 -1.22(-7.70%)
Feb 03, 2023 15.44 15.92 15.36 15.84 1,236,480 +0.22(+1.41%)
Feb 02, 2023 15.05 15.74 14.90 15.62 1,764,793 +0.65(+4.34%)
Feb 01, 2023 14.45 15.14 14.37 14.97 2,659,980 +0.44(+3.03%)
Jan 31, 2023 14.49 14.54 14.29 14.53 1,790,756 +0.10(+0.69%)
Jan 30, 2023 14.39 14.57 14.38 14.43 507,472 -0.11(-0.76%)
Jan 27, 2023 14.62 14.73 14.44 14.54 656,527 -0.23(-1.56%)
Jan 26, 2023 14.67 14.78 14.35 14.77 515,675 +0.33(+2.29%)
Jan 25, 2023 14.09 14.50 14.05 14.44 927,934 +0.12(+0.84%)
Jan 24, 2023 14.39 14.63 14.17 14.32 1,176,502 -0.07(-0.49%)
Jan 23, 2023 14.06 14.39 14.03 14.39 611,887 +0.31(+2.20%)
Jan 20, 2023 13.77 14.08 13.52 14.08 823,967 +0.33(+2.40%)
Jan 19, 2023 13.89 14.07 13.62 13.75 928,992 -0.35(-2.48%)
Jan 18, 2023 14.00 14.78 13.97 14.10 1,737,988 +0.21(+1.51%)
Jan 17, 2023 13.60 14.01 13.34 13.89 1,041,020 +0.34(+2.51%)
Jan 13, 2023 13.66 13.66 13.26 13.55 567,888 -0.13(-0.95%)
Jan 12, 2023 13.55 13.74 13.40 13.68 797,439 +0.25(+1.86%)
Jan 11, 2023 13.47 13.68 13.39 13.43 553,332 -0.05(-0.37%)
Jan 10, 2023 13.30 13.58 13.06 13.48 630,133 +0.28(+2.12%)
Jan 09, 2023 13.41 13.56 13.15 13.20 1,245,675 +0.08(+0.61%)
Jan 06, 2023 13.01 13.26 12.78 13.12 912,860 +0.30(+2.34%)
Jan 05, 2023 12.70 13.02 12.62 12.82 908,097 +0.12(+0.94%)
Jan 04, 2023 12.30 12.89 12.24 12.70 935,421 +0.58(+4.79%)
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.