Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 13.80 13.88 13.31 13.75 4,132,299 +0.09(+0.69%)
Mar 30, 2023 13.65 13.88 13.52 13.66 1,600,946 +0.17(+1.27%)
Mar 29, 2023 13.41 13.53 13.31 13.49 2,299,451 +0.36(+2.75%)
Mar 28, 2023 13.01 13.35 12.93 13.13 2,143,856 +0.06(+0.46%)
Mar 27, 2023 12.85 13.13 12.66 13.07 2,631,051 +0.57(+4.53%)
Mar 24, 2023 12.45 12.59 12.03 12.50 2,829,904 -0.16(-1.29%)
Mar 23, 2023 13.50 13.51 12.41 12.66 3,204,404 -0.76(-5.63%)
Mar 22, 2023 14.26 14.31 13.41 13.42 2,169,412 -0.90(-6.30%)
Mar 21, 2023 13.97 14.52 13.70 14.32 2,264,252 +0.76(+5.57%)
Mar 20, 2023 13.64 13.90 13.55 13.56 1,622,105 +0.15(+1.09%)
Mar 17, 2023 14.06 14.14 13.41 13.42 2,765,926 -0.80(-5.62%)
Mar 16, 2023 13.82 14.34 13.26 14.22 2,453,339 +0.34(+2.48%)
Mar 15, 2023 14.13 14.14 13.50 13.87 2,878,243 -0.72(-4.93%)
Mar 14, 2023 14.69 15.16 14.53 14.59 2,717,393 +0.34(+2.37%)
Mar 13, 2023 14.86 14.86 14.14 14.25 3,390,862 -0.87(-5.76%)
Mar 10, 2023 15.55 15.72 15.07 15.12 3,207,235 -0.62(-3.92%)
Mar 09, 2023 16.56 16.59 15.68 15.74 2,629,869 -0.89(-5.34%)
Mar 08, 2023 16.92 17.06 16.50 16.63 2,019,898 -0.33(-1.95%)
Mar 07, 2023 17.38 17.46 16.86 16.96 1,591,455 -0.46(-2.62%)
Mar 06, 2023 17.49 17.70 17.29 17.42 1,772,586 -0.13(-0.72%)
Mar 03, 2023 17.31 17.59 17.27 17.55 2,113,309 +0.19(+1.12%)
Mar 02, 2023 17.18 17.41 17.18 17.35 2,745,852 +0.03(+0.15%)
Mar 01, 2023 17.34 17.46 17.15 17.33 2,183,299 +0.21(+1.24%)
Feb 28, 2023 17.08 17.30 16.93 17.11 1,770,193 +0.08(+0.45%)
Feb 27, 2023 17.35 17.49 16.99 17.04 1,746,721 -0.17(-0.98%)
Feb 24, 2023 17.10 17.27 16.89 17.21 2,255,422 +0.01(+0.05%)
Feb 23, 2023 17.26 17.44 17.08 17.20 1,805,992 +0.07(+0.40%)
Feb 22, 2023 17.12 17.33 17.01 17.13 2,133,530 -0.05(-0.30%)
Feb 21, 2023 17.10 17.42 16.81 17.18 3,725,063 -0.44(-2.50%)
Feb 17, 2023 17.37 17.78 16.83 17.62 2,699,670 +0.10(+0.58%)
Feb 16, 2023 18.05 18.38 17.38 17.52 4,106,230 -0.73(-3.99%)
Feb 15, 2023 18.09 18.27 17.96 18.25 1,229,589 -0.03(-0.14%)
Feb 14, 2023 18.16 18.52 18.12 18.27 1,567,363 -0.05(-0.28%)
Feb 13, 2023 18.08 18.32 17.93 18.32 1,388,930 +0.25(+1.36%)
Feb 10, 2023 17.98 18.20 17.91 18.08 1,303,463 -0.04(-0.23%)
Feb 09, 2023 18.60 18.70 17.97 18.12 1,534,465 -0.37(-2.01%)
Feb 08, 2023 18.56 18.72 18.38 18.49 1,949,432 -0.13(-0.68%)
Feb 07, 2023 18.32 18.66 18.23 18.62 2,002,086 +0.25(+1.38%)
Feb 06, 2023 17.95 18.38 17.86 18.37 1,862,166 +0.32(+1.78%)
Feb 03, 2023 18.07 18.35 17.99 18.05 1,281,471 -0.14(-0.79%)
Feb 02, 2023 18.30 18.48 17.90 18.19 2,152,418 -0.09(-0.51%)
Feb 01, 2023 18.21 18.62 17.96 18.28 2,011,591 -0.14(-0.74%)
Jan 31, 2023 18.05 18.46 17.89 18.42 1,557,503 +0.31(+1.73%)
Jan 30, 2023 18.14 18.48 18.10 18.10 863,587 -0.16(-0.88%)
Jan 27, 2023 18.42 18.50 18.21 18.27 893,660 -0.14(-0.74%)
Jan 26, 2023 18.36 18.44 18.18 18.40 1,088,764 +0.20(+1.12%)
Jan 25, 2023 17.97 18.32 17.93 18.20 1,108,939 +0.08(+0.47%)
Jan 24, 2023 17.80 18.21 17.71 18.11 1,318,266 +0.18(+0.99%)
Jan 23, 2023 17.61 17.97 17.42 17.94 2,210,008 +0.38(+2.17%)
Jan 20, 2023 17.13 17.64 17.12 17.55 1,032,798 +0.44(+2.57%)
Jan 19, 2023 17.03 17.38 16.89 17.11 1,413,950 -0.11(-0.64%)
Jan 18, 2023 17.99 18.02 17.22 17.22 1,091,505 -0.75(-4.19%)
Jan 17, 2023 17.59 18.05 17.49 17.98 1,890,598 +0.30(+1.68%)
Jan 13, 2023 17.44 17.90 17.34 17.68 1,605,945 -0.18(-1.00%)
Jan 12, 2023 17.73 17.99 17.54 17.86 2,278,417 +0.18(+1.01%)
Jan 11, 2023 17.20 17.74 17.14 17.68 1,376,281 +0.46(+2.65%)
Jan 10, 2023 17.34 17.50 17.17 17.22 1,215,059 -0.08(-0.44%)
Jan 09, 2023 17.12 17.57 17.05 17.30 3,118,277 +0.30(+1.74%)
Jan 06, 2023 17.10 17.10 16.80 17.00 2,188,486 +0.10(+0.60%)
Jan 05, 2023 17.54 17.54 16.83 16.90 1,855,134 -0.60(-3.43%)
Jan 04, 2023 17.11 17.58 17.05 17.50 3,165,773 +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.