Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 15.06 15.68 14.90 15.67 4,072,900 +0.67(+4.50%)
Mar 30, 2023 15.40 15.75 14.93 15.00 4,269,103 -0.05(-0.32%)
Mar 29, 2023 15.03 15.21 14.68 15.04 4,532,164 +0.09(+0.58%)
Mar 28, 2023 14.88 15.29 14.80 14.96 4,934,815 +0.14(+0.98%)
Mar 27, 2023 15.03 15.05 14.46 14.81 4,825,483 -0.02(-0.13%)
Mar 24, 2023 14.58 15.05 14.37 14.83 6,642,371 +0.03(+0.20%)
Mar 23, 2023 15.65 15.74 14.56 14.80 8,374,944 -0.72(-4.65%)
Mar 22, 2023 15.94 16.33 15.52 15.53 5,616,586 -0.31(-1.95%)
Mar 21, 2023 15.70 16.30 15.70 15.83 3,902,211 +0.33(+2.11%)
Mar 20, 2023 15.95 16.17 15.30 15.51 5,444,068 -0.44(-2.78%)
Mar 17, 2023 16.59 16.59 15.88 15.95 5,286,506 -0.62(-3.72%)
Mar 16, 2023 16.22 16.84 16.05 16.57 5,568,653 -0.04(-0.23%)
Mar 15, 2023 15.59 16.76 15.17 16.60 7,810,362 +0.62(+3.86%)
Mar 14, 2023 16.81 16.94 15.87 15.99 5,322,459 -0.26(-1.60%)
Mar 13, 2023 16.91 17.02 16.21 16.25 6,476,600 -1.14(-6.54%)
Mar 10, 2023 17.85 17.93 17.11 17.39 4,594,708 -0.57(-3.18%)
Mar 09, 2023 18.56 18.67 17.93 17.96 4,558,942 -0.62(-3.34%)
Mar 08, 2023 19.06 19.06 18.24 18.58 5,084,156 -0.04(-0.20%)
Mar 07, 2023 18.75 19.02 18.31 18.61 4,571,087 -0.10(-0.51%)
Mar 06, 2023 18.98 19.16 18.71 18.71 7,240,301 -0.16(-0.86%)
Mar 03, 2023 19.00 19.28 18.31 18.87 10,729,538 +0.45(+2.43%)
Mar 02, 2023 18.39 18.89 18.19 18.42 9,243,050 +0.31(+1.74%)
Mar 01, 2023 18.28 18.86 17.99 18.11 6,622,970 -0.46(-2.46%)
Feb 28, 2023 18.48 18.75 18.32 18.57 7,176,287 +0.10(+0.57%)
Feb 27, 2023 18.53 18.83 18.38 18.46 6,565,943 +0.16(+0.89%)
Feb 24, 2023 18.47 18.50 17.95 18.30 4,124,327 -0.54(-2.88%)
Feb 23, 2023 18.78 18.94 18.63 18.84 4,894,234 +0.05(+0.25%)
Feb 22, 2023 18.99 19.31 18.72 18.80 4,677,257 -0.25(-1.30%)
Feb 21, 2023 20.39 20.44 19.04 19.04 4,378,599 -1.73(-8.31%)
Feb 17, 2023 20.75 20.90 20.33 20.77 2,952,255 -0.17(-0.82%)
Feb 16, 2023 20.84 21.53 20.65 20.94 3,601,606 -0.28(-1.30%)
Feb 15, 2023 20.87 21.29 20.64 21.22 5,297,943 +0.14(+0.68%)
Feb 14, 2023 20.83 21.17 20.59 21.07 4,757,606 +0.08(+0.36%)
Feb 13, 2023 20.63 21.05 20.25 21.00 4,102,462 +0.36(+1.76%)
Feb 10, 2023 21.02 21.31 20.63 20.64 4,474,657 -0.66(-3.09%)
Feb 09, 2023 21.81 22.07 21.07 21.29 4,730,591 -0.30(-1.41%)
Feb 08, 2023 22.75 22.75 21.27 21.60 6,676,062 -1.22(-5.35%)
Feb 07, 2023 22.84 23.18 21.72 22.82 7,983,876 -0.23(-0.99%)
Feb 06, 2023 24.54 24.98 21.97 23.05 17,468,394 -2.10(-8.34%)
Feb 03, 2023 25.80 25.88 23.69 25.14 42,788,384 +4.99(+24.79%)
Feb 02, 2023 19.40 20.42 19.21 20.15 6,803,340 +1.12(+5.86%)
Feb 01, 2023 18.41 19.31 17.39 19.03 7,412,744 +0.41(+2.20%)
Jan 31, 2023 18.04 18.65 18.00 18.62 5,779,142 +0.72(+4.05%)
Jan 30, 2023 17.34 18.21 17.31 17.90 6,290,003 +0.34(+1.95%)
Jan 27, 2023 17.54 17.65 17.30 17.56 5,663,852 -0.01(-0.05%)
Jan 26, 2023 17.79 17.95 17.19 17.57 4,961,803 +0.00(+0.00%)
Jan 25, 2023 17.29 17.59 16.74 17.57 6,259,787 +0.12(+0.71%)
Jan 24, 2023 17.70 17.90 17.36 17.44 5,768,839 -0.41(-2.30%)
Jan 23, 2023 16.76 18.20 16.66 17.85 9,185,298 +1.20(+7.21%)
Jan 20, 2023 15.68 16.91 15.62 16.65 14,612,722 +0.02(+0.11%)
Jan 19, 2023 16.51 16.68 16.16 16.63 5,157,829 -0.12(-0.74%)
Jan 18, 2023 16.98 17.49 16.72 16.76 4,857,072 -0.18(-1.07%)
Jan 17, 2023 16.82 16.99 16.70 16.94 2,720,175 +0.03(+0.17%)
Jan 13, 2023 16.47 17.04 16.39 16.91 3,158,048 +0.21(+1.26%)
Jan 12, 2023 16.62 16.84 16.37 16.70 3,957,855 +0.16(+0.98%)
Jan 11, 2023 16.18 16.71 16.14 16.54 4,282,144 +0.51(+3.15%)
Jan 10, 2023 15.85 16.06 15.53 16.03 4,600,714 +0.30(+1.88%)
Jan 09, 2023 15.71 15.86 15.09 15.74 5,965,600 -0.26(-1.61%)
Jan 06, 2023 16.00 16.42 15.97 15.99 5,658,357 +0.15(+0.96%)
Jan 05, 2023 15.26 15.89 15.10 15.84 5,080,814 +0.00(+0.00%)
Jan 04, 2023 15.25 15.94 15.04 15.84 5,030,365 +0.82(+5.46%)
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.