Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 16.83 18.12 16.58 17.56 10,913,869 +0.88(+5.28%)
Mar 30, 2023 16.97 17.32 16.55 16.68 5,471,614 +0.13(+0.79%)
Mar 29, 2023 15.76 16.61 15.55 16.55 7,000,483 +0.78(+4.95%)
Mar 28, 2023 16.01 16.18 15.69 15.77 4,050,269 -0.32(-1.99%)
Mar 27, 2023 15.98 16.35 15.90 16.09 4,590,854 +0.16(+1.00%)
Mar 24, 2023 16.47 16.52 15.67 15.93 6,464,501 -0.60(-3.63%)
Mar 23, 2023 16.41 16.84 16.22 16.53 6,144,787 +0.31(+1.91%)
Mar 22, 2023 17.30 17.33 16.20 16.22 8,375,927 -1.18(-6.78%)
Mar 21, 2023 16.57 17.52 16.49 17.40 6,934,302 +0.95(+5.78%)
Mar 20, 2023 16.79 16.95 15.98 16.45 9,294,140 -0.60(-3.52%)
Mar 17, 2023 16.94 17.21 16.66 17.05 13,034,403 -0.17(-0.99%)
Mar 16, 2023 17.16 18.08 16.63 17.22 33,920,968 +2.58(+17.62%)
Mar 15, 2023 14.13 14.68 13.94 14.64 11,538,432 +0.28(+1.95%)
Mar 14, 2023 14.77 14.85 14.04 14.36 6,552,484 +0.06(+0.42%)
Mar 13, 2023 13.69 14.62 13.26 14.30 7,544,692 +0.42(+3.03%)
Mar 10, 2023 14.54 14.76 13.53 13.88 8,762,005 -0.82(-5.58%)
Mar 09, 2023 15.37 15.79 14.58 14.70 6,403,061 -0.74(-4.79%)
Mar 08, 2023 15.28 15.54 15.11 15.44 2,837,636 +0.17(+1.11%)
Mar 07, 2023 15.22 15.61 15.14 15.27 4,784,278 +0.00(+0.00%)
Mar 06, 2023 15.83 16.08 15.27 15.27 3,196,827 -0.42(-2.68%)
Mar 03, 2023 15.20 15.77 15.16 15.69 4,404,592 +0.55(+3.63%)
Mar 02, 2023 14.39 15.18 14.19 15.14 4,201,329 +0.56(+3.84%)
Mar 01, 2023 14.87 14.98 14.49 14.58 3,007,798 -0.26(-1.75%)
Feb 28, 2023 14.72 15.11 14.72 14.84 3,571,299 +0.12(+0.82%)
Feb 27, 2023 14.99 14.99 14.60 14.72 3,030,657 +0.05(+0.34%)
Feb 24, 2023 14.63 14.85 14.45 14.67 3,213,265 -0.42(-2.78%)
Feb 23, 2023 15.58 15.58 14.52 15.09 6,780,704 -0.10(-0.66%)
Feb 22, 2023 14.78 15.29 14.71 15.19 3,383,274 +0.48(+3.26%)
Feb 21, 2023 15.00 15.23 14.67 14.71 4,431,215 -0.83(-5.34%)
Feb 17, 2023 15.77 15.94 15.21 15.54 5,432,112 -0.52(-3.24%)
Feb 16, 2023 16.15 16.60 15.95 16.06 4,317,761 -0.78(-4.63%)
Feb 15, 2023 16.07 17.14 15.90 16.84 5,294,856 +0.77(+4.79%)
Feb 14, 2023 15.10 16.16 15.01 16.07 4,574,502 +0.67(+4.35%)
Feb 13, 2023 15.13 15.57 15.02 15.40 3,663,357 +0.40(+2.67%)
Feb 10, 2023 15.41 15.64 14.88 15.00 4,589,233 -0.75(-4.76%)
Feb 09, 2023 16.50 16.60 15.63 15.75 4,668,444 -0.56(-3.43%)
Feb 08, 2023 16.89 17.35 16.25 16.31 5,105,742 -0.51(-3.03%)
Feb 07, 2023 16.67 16.89 16.03 16.82 6,009,712 +0.17(+1.02%)
Feb 06, 2023 16.63 17.14 16.45 16.65 4,132,652 -0.26(-1.54%)
Feb 03, 2023 16.84 17.66 16.61 16.91 6,174,539 -0.69(-3.92%)
Feb 02, 2023 17.73 18.34 17.35 17.60 9,534,302 +0.50(+2.92%)
Feb 01, 2023 15.53 17.12 15.43 17.10 12,910,904 +1.74(+11.33%)
Jan 31, 2023 14.60 15.74 14.55 15.36 7,806,481 +0.79(+5.42%)
Jan 30, 2023 14.90 15.16 14.48 14.57 3,715,873 -0.71(-4.65%)
Jan 27, 2023 14.49 15.42 14.43 15.28 6,708,041 +0.72(+4.95%)
Jan 26, 2023 14.71 14.89 14.15 14.56 4,593,658 +0.38(+2.68%)
Jan 25, 2023 13.55 14.23 13.44 14.18 4,677,947 -0.18(-1.25%)
Jan 24, 2023 14.41 14.88 14.19 14.36 4,490,665 -0.28(-1.91%)
Jan 23, 2023 14.30 14.70 14.11 14.64 2,829,386 +0.41(+2.88%)
Jan 20, 2023 13.66 14.31 13.62 14.23 4,161,642 +0.67(+4.94%)
Jan 19, 2023 13.64 14.23 13.45 13.56 4,367,348 -0.34(-2.45%)
Jan 18, 2023 14.52 15.16 13.89 13.90 6,667,594 -0.46(-3.20%)
Jan 17, 2023 13.77 14.37 13.49 14.36 4,244,464 +0.55(+3.98%)
Jan 13, 2023 13.36 14.27 13.34 13.81 7,457,389 +0.23(+1.69%)
Jan 12, 2023 13.30 13.63 12.63 13.58 6,054,579 +0.35(+2.65%)
Jan 11, 2023 12.92 13.25 12.57 13.23 5,333,948 +0.48(+3.76%)
Jan 10, 2023 12.48 12.88 12.35 12.75 3,749,133 +0.05(+0.39%)
Jan 09, 2023 12.00 13.02 11.85 12.70 14,356,055 +1.00(+8.55%)
Jan 06, 2023 11.42 11.87 10.98 11.70 5,113,808 +0.32(+2.81%)
Jan 05, 2023 12.26 12.31 11.35 11.38 5,557,202 -1.07(-8.59%)
Jan 04, 2023 12.49 12.75 12.13 12.45 4,806,565 +0.16(+1.30%)
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.