Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 13.21 13.58 13.13 13.46 602,811 +0.16(+1.20%)
Mar 30, 2023 13.40 13.59 13.21 13.30 386,683 +0.00(+0.00%)
Mar 29, 2023 13.24 13.42 13.14 13.30 277,623 +0.16(+1.22%)
Mar 28, 2023 13.23 13.32 13.04 13.14 274,214 -0.09(-0.68%)
Mar 27, 2023 12.88 13.52 12.85 13.23 714,392 +0.25(+1.93%)
Mar 24, 2023 13.09 13.18 12.90 12.98 1,220,383 -0.21(-1.59%)
Mar 23, 2023 13.39 13.55 12.98 13.19 685,746 -0.17(-1.27%)
Mar 22, 2023 13.67 13.89 13.36 13.36 350,501 -0.44(-3.19%)
Mar 21, 2023 13.51 13.98 13.38 13.80 382,732 +0.38(+2.83%)
Mar 20, 2023 13.78 13.82 13.14 13.42 516,766 -0.50(-3.59%)
Mar 17, 2023 14.30 14.30 13.70 13.92 1,337,322 -0.33(-2.32%)
Mar 16, 2023 13.85 14.38 13.76 14.25 803,995 +0.25(+1.79%)
Mar 15, 2023 14.26 14.30 13.75 14.00 1,113,625 -0.43(-2.98%)
Mar 14, 2023 14.99 15.15 14.39 14.43 1,435,645 -0.52(-3.48%)
Mar 13, 2023 14.00 15.14 13.96 14.95 863,350 +1.13(+8.18%)
Mar 10, 2023 14.66 14.67 13.50 13.82 941,425 -1.00(-6.75%)
Mar 09, 2023 14.83 15.17 14.71 14.82 519,709 -0.12(-0.80%)
Mar 08, 2023 14.90 15.07 14.60 14.94 772,828 +0.01(+0.07%)
Mar 07, 2023 15.22 15.22 14.76 14.93 654,997 -0.32(-2.10%)
Mar 06, 2023 15.40 15.40 15.14 15.25 507,798 -0.14(-0.91%)
Mar 03, 2023 15.14 15.50 15.03 15.39 413,352 +0.36(+2.40%)
Mar 02, 2023 14.45 15.10 14.40 15.03 924,018 +0.49(+3.37%)
Mar 01, 2023 14.16 14.57 14.05 14.54 651,064 +0.13(+0.90%)
Feb 28, 2023 14.26 14.49 14.20 14.41 715,188 +0.05(+0.35%)
Feb 27, 2023 14.34 14.39 14.23 14.36 343,332 +0.10(+0.70%)
Feb 24, 2023 14.26 14.40 14.12 14.26 324,714 -0.02(-0.14%)
Feb 23, 2023 14.11 14.39 14.11 14.28 258,325 +0.08(+0.56%)
Feb 22, 2023 14.29 14.30 14.01 14.20 490,450 -0.10(-0.70%)
Feb 21, 2023 14.32 14.48 14.20 14.30 543,050 -0.13(-0.90%)
Feb 17, 2023 14.48 14.61 14.26 14.43 530,455 -0.06(-0.41%)
Feb 16, 2023 14.69 14.71 13.99 14.49 582,073 -0.42(-2.82%)
Feb 15, 2023 15.08 15.50 14.85 14.91 1,357,163 -0.22(-1.45%)
Feb 14, 2023 15.18 15.31 14.96 15.13 345,990 -0.04(-0.26%)
Feb 13, 2023 15.00 15.22 14.68 15.17 229,009 +0.24(+1.61%)
Feb 10, 2023 14.35 15.20 14.35 14.93 436,498 +0.34(+2.33%)
Feb 09, 2023 15.20 15.22 14.51 14.59 181,610 -0.54(-3.57%)
Feb 08, 2023 15.56 15.91 15.12 15.13 308,911 -0.53(-3.38%)
Feb 07, 2023 14.55 15.80 14.54 15.66 474,977 +1.03(+7.04%)
Feb 06, 2023 14.60 14.92 14.51 14.63 249,014 -0.22(-1.48%)
Feb 03, 2023 14.92 15.36 14.70 14.85 462,906 -0.38(-2.50%)
Feb 02, 2023 14.73 15.33 14.53 15.23 783,526 +0.65(+4.46%)
Feb 01, 2023 13.90 14.94 13.87 14.58 1,122,791 +0.71(+5.12%)
Jan 31, 2023 13.91 13.96 13.15 13.87 1,453,513 -0.02(-0.14%)
Jan 30, 2023 16.08 16.15 13.86 13.89 1,736,642 -2.54(-15.46%)
Jan 27, 2023 16.67 16.67 16.35 16.43 698,874 -0.32(-1.91%)
Jan 26, 2023 16.94 17.40 16.52 16.75 765,387 -0.19(-1.12%)
Jan 25, 2023 16.80 17.00 16.69 16.94 383,424 -0.05(-0.29%)
Jan 24, 2023 16.99 17.55 16.75 16.99 678,780 -0.11(-0.64%)
Jan 23, 2023 16.41 17.43 16.19 17.10 633,727 +0.74(+4.52%)
Jan 20, 2023 15.81 16.38 15.60 16.36 559,681 +0.58(+3.68%)
Jan 19, 2023 16.00 16.05 15.67 15.78 268,933 -0.17(-1.07%)
Jan 18, 2023 16.40 16.54 15.94 15.95 511,836 -0.41(-2.51%)
Jan 17, 2023 15.65 16.49 15.38 16.36 589,264 +0.81(+5.21%)
Jan 13, 2023 15.45 15.76 15.19 15.55 874,873 -0.12(-0.77%)
Jan 12, 2023 16.50 16.59 15.10 15.67 703,503 -0.77(-4.68%)
Jan 11, 2023 16.53 16.75 15.93 16.44 844,705 -0.08(-0.48%)
Jan 10, 2023 16.18 16.65 16.10 16.52 370,303 +0.13(+0.79%)
Jan 09, 2023 15.95 16.58 15.29 16.39 394,496 +0.47(+2.95%)
Jan 06, 2023 16.95 16.95 15.70 15.92 826,877 -0.86(-5.13%)
Jan 05, 2023 16.71 17.19 16.44 16.78 1,094,614 -0.22(-1.29%)
Jan 04, 2023 15.54 17.01 15.54 17.00 594,265 +1.39(+8.90%)
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.