Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 14.77 15.38 14.61 15.37 4,153,065 +0.66(+4.50%)
Mar 30, 2023 15.10 15.44 14.64 14.71 4,353,129 -0.05(-0.32%)
Mar 29, 2023 14.74 14.92 14.40 14.75 4,621,368 +0.09(+0.58%)
Mar 28, 2023 14.59 15.00 14.52 14.67 5,031,944 +0.14(+0.98%)
Mar 27, 2023 14.74 14.76 14.18 14.53 4,920,461 -0.02(-0.13%)
Mar 24, 2023 14.30 14.76 14.09 14.55 6,773,109 +0.03(+0.20%)
Mar 23, 2023 15.35 15.43 14.28 14.52 8,539,783 -0.71(-4.65%)
Mar 22, 2023 15.63 16.02 15.22 15.23 5,727,134 -0.30(-1.95%)
Mar 21, 2023 15.40 15.99 15.40 15.53 3,979,016 +0.32(+2.11%)
Mar 20, 2023 15.64 15.86 15.01 15.21 5,551,220 -0.43(-2.78%)
Mar 17, 2023 16.27 16.27 15.58 15.64 5,390,557 -0.60(-3.72%)
Mar 16, 2023 15.91 16.52 15.74 16.25 5,678,258 -0.04(-0.23%)
Mar 15, 2023 15.29 16.44 14.88 16.28 7,964,089 +0.60(+3.86%)
Mar 14, 2023 16.48 16.61 15.57 15.68 5,427,218 -0.26(-1.60%)
Mar 13, 2023 16.59 16.69 15.90 15.93 6,604,075 -1.11(-6.54%)
Mar 10, 2023 17.51 17.59 16.78 17.05 4,685,143 -0.56(-3.18%)
Mar 09, 2023 18.20 18.31 17.58 17.61 4,648,672 -0.61(-3.34%)
Mar 08, 2023 18.69 18.69 17.89 18.22 5,184,224 -0.04(-0.20%)
Mar 07, 2023 18.39 18.65 17.96 18.26 4,661,057 -0.09(-0.51%)
Mar 06, 2023 18.61 18.79 18.35 18.35 7,382,807 -0.16(-0.86%)
Mar 03, 2023 18.63 18.90 17.96 18.51 10,940,721 +0.44(+2.43%)
Mar 02, 2023 18.03 18.52 17.84 18.07 9,424,975 +0.31(+1.74%)
Mar 01, 2023 17.93 18.50 17.64 17.76 6,753,326 -0.45(-2.46%)
Feb 28, 2023 18.12 18.39 17.97 18.21 7,317,534 +0.10(+0.57%)
Feb 27, 2023 18.17 18.47 18.02 18.11 6,695,176 +0.16(+0.89%)
Feb 24, 2023 18.12 18.14 17.60 17.95 4,205,504 -0.53(-2.88%)
Feb 23, 2023 18.41 18.57 18.27 18.48 4,990,564 +0.05(+0.25%)
Feb 22, 2023 18.62 18.94 18.36 18.43 4,769,317 -0.24(-1.30%)
Feb 21, 2023 19.99 20.05 18.67 18.68 4,464,780 -1.69(-8.31%)
Feb 17, 2023 20.35 20.50 19.93 20.37 3,010,363 -0.17(-0.82%)
Feb 16, 2023 20.44 21.11 20.26 20.54 3,672,494 -0.27(-1.30%)
Feb 15, 2023 20.47 20.88 20.24 20.81 5,402,219 +0.14(+0.68%)
Feb 14, 2023 20.42 20.77 20.19 20.67 4,851,247 +0.07(+0.36%)
Feb 13, 2023 20.23 20.65 19.86 20.59 4,183,208 +0.36(+1.76%)
Feb 10, 2023 20.61 20.90 20.23 20.24 4,562,729 -0.65(-3.09%)
Feb 09, 2023 21.39 21.64 20.67 20.88 4,823,701 -0.30(-1.41%)
Feb 08, 2023 22.31 22.31 20.86 21.18 6,807,463 -1.20(-5.35%)
Feb 07, 2023 22.40 22.73 21.30 22.38 8,141,017 -0.22(-0.99%)
Feb 06, 2023 24.07 24.50 21.55 22.60 17,812,214 -2.06(-8.34%)
Feb 03, 2023 25.30 25.38 23.24 24.66 43,630,560 +4.90(+24.79%)
Feb 02, 2023 19.02 20.02 18.84 19.76 6,937,246 +1.09(+5.86%)
Feb 01, 2023 18.06 18.94 17.05 18.67 7,558,644 +0.40(+2.20%)
Jan 31, 2023 17.69 18.29 17.65 18.26 5,892,889 +0.71(+4.05%)
Jan 30, 2023 17.00 17.86 16.97 17.55 6,413,805 +0.34(+1.95%)
Jan 27, 2023 17.20 17.31 16.97 17.22 5,775,330 -0.01(-0.05%)
Jan 26, 2023 17.44 17.60 16.86 17.23 5,059,463 +0.00(+0.00%)
Jan 25, 2023 16.96 17.26 16.41 17.23 6,382,994 +0.12(+0.71%)
Jan 24, 2023 17.36 17.55 17.02 17.11 5,882,383 -0.40(-2.30%)
Jan 23, 2023 16.43 17.84 16.34 17.51 9,366,086 +1.18(+7.21%)
Jan 20, 2023 15.38 16.58 15.32 16.33 14,900,335 +0.02(+0.11%)
Jan 19, 2023 16.19 16.36 15.84 16.31 5,259,347 -0.12(-0.74%)
Jan 18, 2023 16.65 17.15 16.40 16.43 4,952,670 -0.18(-1.07%)
Jan 17, 2023 16.50 16.67 16.38 16.61 2,773,715 +0.03(+0.17%)
Jan 13, 2023 16.15 16.71 16.08 16.58 3,220,206 +0.21(+1.26%)
Jan 12, 2023 16.30 16.52 16.05 16.38 4,035,755 +0.16(+0.98%)
Jan 11, 2023 15.87 16.39 15.82 16.22 4,366,426 +0.50(+3.15%)
Jan 10, 2023 15.54 15.75 15.23 15.72 4,691,267 +0.29(+1.88%)
Jan 09, 2023 15.40 15.55 14.80 15.43 6,083,017 -0.25(-1.61%)
Jan 06, 2023 15.69 16.11 15.67 15.68 5,769,727 +0.15(+0.96%)
Jan 05, 2023 14.96 15.59 14.81 15.54 5,180,817 +0.00(+0.00%)
Jan 04, 2023 14.96 15.63 14.75 15.54 5,129,374 +0.80(+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.