Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 13.81 13.90 13.32 13.77 4,128,025 +0.09(+0.69%)
Mar 30, 2023 13.66 13.90 13.53 13.67 1,599,290 +0.17(+1.27%)
Mar 29, 2023 13.42 13.54 13.33 13.50 2,297,072 +0.36(+2.75%)
Mar 28, 2023 13.02 13.36 12.94 13.14 2,141,638 +0.06(+0.46%)
Mar 27, 2023 12.86 13.15 12.68 13.08 2,628,330 +0.57(+4.53%)
Mar 24, 2023 12.46 12.61 12.04 12.51 2,826,977 -0.16(-1.29%)
Mar 23, 2023 13.52 13.53 12.43 12.68 3,201,090 -0.76(-5.63%)
Mar 22, 2023 14.27 14.32 13.42 13.43 2,167,168 -0.90(-6.29%)
Mar 21, 2023 13.98 14.54 13.71 14.33 2,261,910 +0.76(+5.57%)
Mar 20, 2023 13.65 13.91 13.56 13.58 1,620,427 +0.15(+1.09%)
Mar 17, 2023 14.08 14.16 13.42 13.43 2,763,065 -0.80(-5.62%)
Mar 16, 2023 13.84 14.36 13.28 14.23 2,450,801 +0.34(+2.48%)
Mar 15, 2023 14.15 14.15 13.51 13.89 2,875,266 -0.72(-4.93%)
Mar 14, 2023 14.71 15.17 14.55 14.61 2,714,582 +0.34(+2.38%)
Mar 13, 2023 14.88 14.88 14.16 14.27 3,387,355 -0.87(-5.76%)
Mar 10, 2023 15.56 15.74 15.09 15.14 3,203,917 -0.62(-3.92%)
Mar 09, 2023 16.57 16.61 15.70 15.76 2,627,149 -0.89(-5.34%)
Mar 08, 2023 16.94 17.08 16.52 16.65 2,017,808 -0.33(-1.95%)
Mar 07, 2023 17.39 17.48 16.88 16.98 1,589,809 -0.46(-2.62%)
Mar 06, 2023 17.50 17.72 17.31 17.44 1,770,752 -0.13(-0.72%)
Mar 03, 2023 17.33 17.61 17.29 17.56 2,111,123 +0.19(+1.12%)
Mar 02, 2023 17.20 17.43 17.20 17.37 2,743,012 +0.03(+0.15%)
Mar 01, 2023 17.36 17.48 17.17 17.34 2,181,041 +0.21(+1.24%)
Feb 28, 2023 17.10 17.32 16.95 17.13 1,768,362 +0.08(+0.45%)
Feb 27, 2023 17.37 17.51 17.00 17.06 1,744,914 -0.17(-0.98%)
Feb 24, 2023 17.11 17.28 16.91 17.23 2,253,089 +0.01(+0.05%)
Feb 23, 2023 17.28 17.46 17.10 17.22 1,804,124 +0.07(+0.40%)
Feb 22, 2023 17.14 17.35 17.03 17.15 2,131,323 -0.05(-0.30%)
Feb 21, 2023 17.11 17.44 16.83 17.20 3,721,209 -0.44(-2.50%)
Feb 17, 2023 17.39 17.80 16.85 17.64 2,696,878 +0.10(+0.58%)
Feb 16, 2023 18.06 18.40 17.40 17.54 4,101,983 -0.73(-3.99%)
Feb 15, 2023 18.11 18.29 17.98 18.27 1,228,317 -0.03(-0.14%)
Feb 14, 2023 18.18 18.54 18.14 18.29 1,565,742 -0.05(-0.28%)
Feb 13, 2023 18.10 18.34 17.95 18.34 1,387,493 +0.25(+1.36%)
Feb 10, 2023 18.00 18.22 17.93 18.10 1,302,115 -0.04(-0.23%)
Feb 09, 2023 18.62 18.72 17.99 18.14 1,532,878 -0.37(-2.01%)
Feb 08, 2023 18.58 18.74 18.40 18.51 1,947,415 -0.13(-0.68%)
Feb 07, 2023 18.33 18.68 18.25 18.64 2,000,015 +0.25(+1.38%)
Feb 06, 2023 17.97 18.39 17.88 18.39 1,860,240 +0.32(+1.78%)
Feb 03, 2023 18.09 18.36 18.00 18.06 1,280,146 -0.14(-0.79%)
Feb 02, 2023 18.32 18.50 17.92 18.21 2,150,191 -0.09(-0.51%)
Feb 01, 2023 18.22 18.64 17.98 18.30 2,009,510 -0.14(-0.74%)
Jan 31, 2023 18.06 18.48 17.91 18.44 1,555,891 +0.31(+1.73%)
Jan 30, 2023 18.16 18.50 18.12 18.12 862,694 -0.16(-0.88%)
Jan 27, 2023 18.44 18.52 18.23 18.28 892,735 -0.14(-0.74%)
Jan 26, 2023 18.38 18.46 18.20 18.42 1,087,638 +0.20(+1.12%)
Jan 25, 2023 17.99 18.33 17.95 18.22 1,107,792 +0.08(+0.47%)
Jan 24, 2023 17.82 18.22 17.72 18.13 1,316,903 +0.18(+0.99%)
Jan 23, 2023 17.63 17.99 17.44 17.95 2,207,722 +0.38(+2.17%)
Jan 20, 2023 17.15 17.66 17.14 17.57 1,031,730 +0.44(+2.57%)
Jan 19, 2023 17.05 17.39 16.91 17.13 1,412,487 -0.11(-0.64%)
Jan 18, 2023 18.00 18.04 17.24 17.24 1,090,376 -0.75(-4.19%)
Jan 17, 2023 17.61 18.07 17.50 18.00 1,888,643 +0.30(+1.68%)
Jan 13, 2023 17.46 17.92 17.36 17.70 1,604,283 -0.18(-1.00%)
Jan 12, 2023 17.75 18.00 17.56 17.88 2,276,060 +0.18(+1.01%)
Jan 11, 2023 17.22 17.76 17.16 17.70 1,374,857 +0.46(+2.65%)
Jan 10, 2023 17.36 17.52 17.19 17.24 1,213,802 -0.08(-0.44%)
Jan 09, 2023 17.14 17.59 17.07 17.32 3,115,052 +0.30(+1.74%)
Jan 06, 2023 17.11 17.11 16.81 17.02 2,186,222 +0.10(+0.60%)
Jan 05, 2023 17.56 17.56 16.84 16.92 1,853,215 -0.60(-3.43%)
Jan 04, 2023 17.13 17.60 17.07 17.52 3,162,498 +0.46(+2.68%)
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.