Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 13.79 14.01 13.32 13.66 1,061,477 -0.02(-0.15%)
Mar 30, 2023 14.25 14.26 13.27 13.68 1,054,568 -0.35(-2.49%)
Mar 29, 2023 13.84 14.12 13.55 14.03 1,005,097 +0.39(+2.86%)
Mar 28, 2023 13.98 14.16 13.51 13.64 674,646 -0.42(-2.99%)
Mar 27, 2023 14.39 14.80 14.02 14.06 1,001,319 -0.23(-1.61%)
Mar 24, 2023 13.46 14.44 13.17 14.29 1,202,930 +0.89(+6.64%)
Mar 23, 2023 13.35 13.55 12.78 13.40 791,925 +0.46(+3.55%)
Mar 22, 2023 13.90 13.90 12.92 12.94 855,546 -0.81(-5.89%)
Mar 21, 2023 14.13 14.38 13.70 13.75 506,279 -0.19(-1.36%)
Mar 20, 2023 13.88 14.37 13.50 13.94 490,179 +0.17(+1.23%)
Mar 17, 2023 14.30 14.46 13.03 13.77 1,848,227 -0.68(-4.71%)
Mar 16, 2023 13.58 15.07 13.23 14.45 783,573 +0.63(+4.56%)
Mar 15, 2023 14.32 14.78 13.68 13.82 1,520,249 -0.79(-5.41%)
Mar 14, 2023 14.46 14.85 14.07 14.61 1,145,573 +0.38(+2.67%)
Mar 13, 2023 12.91 14.37 12.72 14.23 1,152,321 +0.99(+7.48%)
Mar 10, 2023 13.44 13.72 12.49 13.24 1,588,894 -0.28(-2.07%)
Mar 09, 2023 14.13 14.32 13.32 13.52 1,175,967 -0.55(-3.91%)
Mar 08, 2023 13.63 14.07 13.38 14.07 1,619,979 +0.37(+2.70%)
Mar 07, 2023 14.20 14.26 13.68 13.70 555,730 -0.52(-3.66%)
Mar 06, 2023 14.37 14.37 13.76 14.22 923,326 -0.14(-0.97%)
Mar 03, 2023 14.40 14.90 14.05 14.36 1,045,166 -0.04(-0.28%)
Mar 02, 2023 15.02 15.06 14.13 14.40 1,197,677 -0.84(-5.51%)
Mar 01, 2023 15.25 15.69 15.05 15.24 1,053,572 -0.04(-0.26%)
Feb 28, 2023 15.41 15.58 14.98 15.28 2,025,156 +0.07(+0.46%)
Feb 27, 2023 15.28 15.46 14.92 15.21 743,084 +0.03(+0.20%)
Feb 24, 2023 15.36 15.59 15.06 15.18 676,285 -0.41(-2.63%)
Feb 23, 2023 15.24 15.87 15.19 15.59 912,611 +0.40(+2.63%)
Feb 22, 2023 15.44 15.97 14.90 15.19 1,111,203 -0.05(-0.33%)
Feb 21, 2023 16.23 16.55 15.19 15.24 1,124,021 -1.27(-7.69%)
Feb 17, 2023 16.38 16.75 16.00 16.51 659,315 +0.17(+1.04%)
Feb 16, 2023 16.79 17.25 16.32 16.34 729,589 -1.04(-5.98%)
Feb 15, 2023 17.74 17.91 16.99 17.38 531,411 -0.65(-3.61%)
Feb 14, 2023 17.67 18.22 17.32 18.03 650,175 +0.28(+1.58%)
Feb 13, 2023 16.98 17.75 16.61 17.75 650,855 +0.77(+4.53%)
Feb 10, 2023 17.23 17.51 16.43 16.98 1,014,827 -0.40(-2.30%)
Feb 09, 2023 18.26 18.30 17.17 17.38 981,146 -0.71(-3.92%)
Feb 08, 2023 18.46 18.67 17.95 18.09 686,747 -0.47(-2.53%)
Feb 07, 2023 18.06 18.57 17.55 18.56 914,367 +0.48(+2.65%)
Feb 06, 2023 18.19 18.60 17.93 18.08 533,853 -0.11(-0.60%)
Feb 03, 2023 18.89 19.66 18.15 18.19 704,152 -0.98(-5.11%)
Feb 02, 2023 19.19 20.57 18.36 19.17 1,494,681 +0.35(+1.86%)
Feb 01, 2023 19.07 19.38 18.51 18.82 814,222 -0.27(-1.41%)
Jan 31, 2023 18.49 19.32 18.40 19.09 798,634 +0.51(+2.74%)
Jan 30, 2023 18.38 19.15 18.32 18.58 871,688 -0.23(-1.22%)
Jan 27, 2023 18.54 20.07 18.22 18.81 743,054 +0.27(+1.46%)
Jan 26, 2023 19.50 19.63 17.92 18.54 493,003 -0.60(-3.13%)
Jan 25, 2023 18.30 19.29 18.01 19.14 617,562 +0.41(+2.19%)
Jan 24, 2023 19.51 19.95 17.65 18.73 922,624 -0.47(-2.45%)
Jan 23, 2023 18.44 20.00 18.27 19.20 1,526,383 +0.76(+4.12%)
Jan 20, 2023 17.96 18.57 17.31 18.44 1,233,284 +0.73(+4.12%)
Jan 19, 2023 16.68 18.14 16.19 17.71 661,789 +0.88(+5.23%)
Jan 18, 2023 17.50 17.50 16.01 16.83 835,661 -0.39(-2.26%)
Jan 17, 2023 18.67 18.68 17.02 17.22 849,888 -1.48(-7.91%)
Jan 13, 2023 17.51 18.78 17.50 18.70 1,530,818 +0.84(+4.70%)
Jan 12, 2023 16.90 18.19 16.86 17.86 2,071,705 +0.96(+5.68%)
Jan 11, 2023 15.78 17.25 15.45 16.90 2,104,813 +1.16(+7.37%)
Jan 10, 2023 14.96 15.74 14.70 15.74 819,675 +0.79(+5.28%)
Jan 09, 2023 14.48 15.88 14.45 14.95 1,272,482 +0.52(+3.60%)
Jan 06, 2023 13.80 14.54 13.34 14.43 713,669 +0.65(+4.72%)
Jan 05, 2023 14.34 14.65 13.58 13.78 955,386 -0.87(-5.94%)
Jan 04, 2023 14.19 15.08 13.88 14.65 1,125,593 +1.15(+8.52%)
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.