Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 14.53 14.56 14.29 14.41 1,236,064 -0.04(-0.28%)
Mar 30, 2023 14.68 14.77 14.32 14.45 1,016,618 -0.07(-0.48%)
Mar 29, 2023 14.59 14.66 14.38 14.52 708,768 +0.16(+1.11%)
Mar 28, 2023 14.23 14.62 14.19 14.36 1,187,123 +0.02(+0.14%)
Mar 27, 2023 14.10 14.37 13.85 14.34 1,712,913 +0.32(+2.28%)
Mar 24, 2023 13.69 14.16 13.60 14.02 1,500,903 +0.06(+0.43%)
Mar 23, 2023 14.29 14.66 13.91 13.96 1,621,743 -0.18(-1.27%)
Mar 22, 2023 14.11 14.61 14.09 14.14 1,363,402 +0.04(+0.28%)
Mar 21, 2023 14.00 14.28 13.93 14.10 1,072,599 +0.43(+3.15%)
Mar 20, 2023 13.11 13.75 13.11 13.67 1,279,845 +0.60(+4.59%)
Mar 17, 2023 13.23 13.34 12.95 13.07 2,524,431 -0.33(-2.46%)
Mar 16, 2023 12.88 13.66 12.84 13.40 2,022,748 +0.17(+1.28%)
Mar 15, 2023 13.88 13.96 12.94 13.23 2,674,784 -1.27(-8.76%)
Mar 14, 2023 14.67 15.13 14.37 14.50 1,975,465 -0.19(-1.29%)
Mar 13, 2023 14.98 15.31 14.59 14.69 1,590,964 -0.81(-5.23%)
Mar 10, 2023 15.87 16.10 15.37 15.50 1,614,038 -0.39(-2.45%)
Mar 09, 2023 16.24 16.70 15.84 15.89 788,316 -0.24(-1.49%)
Mar 08, 2023 16.06 16.46 15.99 16.13 1,767,196 +0.09(+0.56%)
Mar 07, 2023 16.13 16.26 15.89 16.04 1,195,989 -0.14(-0.87%)
Mar 06, 2023 16.30 16.39 16.12 16.18 1,429,995 -0.33(-2.00%)
Mar 03, 2023 16.07 16.58 15.99 16.51 664,358 +0.14(+0.86%)
Mar 02, 2023 16.26 16.39 16.07 16.37 1,111,524 +0.02(+0.12%)
Mar 01, 2023 15.86 16.36 15.82 16.35 1,143,098 +0.48(+3.02%)
Feb 28, 2023 16.20 16.39 15.87 15.87 1,270,758 -0.16(-1.00%)
Feb 27, 2023 16.07 16.29 15.94 16.03 1,256,610 -0.03(-0.19%)
Feb 24, 2023 16.01 16.17 15.58 16.06 1,798,710 +0.07(+0.44%)
Feb 23, 2023 15.85 16.07 15.57 15.99 1,568,975 +0.47(+3.03%)
Feb 22, 2023 15.60 15.92 15.34 15.52 1,102,799 -0.09(-0.58%)
Feb 21, 2023 15.72 15.90 15.56 15.61 1,164,194 -0.21(-1.33%)
Feb 17, 2023 16.44 16.44 15.82 15.82 1,001,776 -0.96(-5.72%)
Feb 16, 2023 16.91 17.14 16.75 16.78 674,958 -0.23(-1.35%)
Feb 15, 2023 17.39 17.39 16.84 17.01 920,272 -0.71(-4.01%)
Feb 14, 2023 17.38 17.79 17.17 17.72 693,440 +0.22(+1.26%)
Feb 13, 2023 17.42 17.57 17.21 17.50 679,222 -0.09(-0.51%)
Feb 10, 2023 17.22 17.60 17.13 17.59 1,022,673 +0.70(+4.14%)
Feb 09, 2023 17.33 17.38 16.89 16.89 559,115 -0.36(-2.09%)
Feb 08, 2023 17.45 17.65 17.16 17.25 622,715 -0.14(-0.81%)
Feb 07, 2023 16.55 17.40 16.52 17.39 830,440 +0.97(+5.91%)
Feb 06, 2023 16.71 16.82 16.10 16.42 1,153,227 -0.29(-1.74%)
Feb 03, 2023 16.50 17.17 16.42 16.71 1,016,910 +0.20(+1.21%)
Feb 02, 2023 17.09 17.17 16.38 16.51 1,236,463 -0.58(-3.39%)
Feb 01, 2023 17.63 17.70 16.60 17.09 1,155,774 -0.66(-3.72%)
Jan 31, 2023 17.40 17.78 17.18 17.75 1,358,855 +0.30(+1.72%)
Jan 30, 2023 17.51 17.74 17.34 17.45 1,324,156 -0.45(-2.51%)
Jan 27, 2023 17.99 18.17 17.67 17.90 1,065,641 -0.09(-0.50%)
Jan 26, 2023 17.75 17.99 17.09 17.99 1,516,873 +0.47(+2.68%)
Jan 25, 2023 17.43 17.57 17.09 17.52 1,369,181 -0.05(-0.28%)
Jan 24, 2023 17.76 17.90 17.41 17.57 797,424 -0.18(-1.01%)
Jan 23, 2023 17.71 17.86 17.45 17.75 1,286,105 +0.05(+0.28%)
Jan 20, 2023 17.87 17.91 17.55 17.70 852,311 -0.07(-0.39%)
Jan 19, 2023 17.28 17.92 17.28 17.77 790,704 +0.42(+2.42%)
Jan 18, 2023 17.70 18.02 17.34 17.35 977,199 -0.23(-1.31%)
Jan 17, 2023 17.50 17.62 17.20 17.58 907,361 +0.20(+1.15%)
Jan 13, 2023 17.36 17.46 17.06 17.38 631,458 +0.00(+0.00%)
Jan 12, 2023 17.10 17.41 16.95 17.38 599,576 +0.59(+3.51%)
Jan 11, 2023 16.82 17.06 16.63 16.79 929,292 +0.22(+1.33%)
Jan 10, 2023 16.38 16.59 16.16 16.57 1,544,422 +0.13(+0.79%)
Jan 09, 2023 16.74 16.81 16.36 16.44 865,204 +0.16(+0.98%)
Jan 06, 2023 16.32 16.48 16.16 16.28 633,071 +0.28(+1.75%)
Jan 05, 2023 16.05 16.30 15.89 16.00 755,421 -0.13(-0.81%)
Jan 04, 2023 16.04 16.39 15.77 16.13 1,425,466 -0.07(-0.43%)
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.