Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 15.85 16.65 15.85 16.23 1,407,650 +0.34(+2.14%)
Mar 30, 2023 15.99 16.19 15.56 15.89 1,248,768 +0.14(+0.89%)
Mar 29, 2023 15.80 16.09 15.49 15.75 1,187,696 +0.07(+0.45%)
Mar 28, 2023 15.52 16.37 15.47 15.68 1,024,660 -0.23(-1.48%)
Mar 27, 2023 16.39 16.49 15.32 15.91 1,908,712 -0.36(-2.18%)
Mar 24, 2023 15.16 16.92 15.14 16.27 2,382,671 +0.98(+6.41%)
Mar 23, 2023 15.26 15.80 14.88 15.29 1,511,845 +0.23(+1.53%)
Mar 22, 2023 15.63 15.79 15.04 15.06 1,552,396 -0.52(-3.34%)
Mar 21, 2023 15.35 16.01 15.35 15.58 1,612,949 +0.41(+2.70%)
Mar 20, 2023 15.55 16.05 15.04 15.17 1,921,178 -0.37(-2.38%)
Mar 17, 2023 16.82 16.83 15.42 15.54 4,413,243 -1.31(-7.77%)
Mar 16, 2023 17.11 17.11 16.45 16.85 1,914,439 -0.20(-1.17%)
Mar 15, 2023 17.45 17.74 16.77 17.05 2,483,739 -0.75(-4.21%)
Mar 14, 2023 17.85 18.68 17.62 17.80 1,975,516 +0.20(+1.14%)
Mar 13, 2023 17.11 18.37 16.71 17.60 2,622,416 +0.33(+1.91%)
Mar 10, 2023 17.46 17.60 16.41 17.27 2,279,250 -0.09(-0.52%)
Mar 09, 2023 18.04 18.62 17.33 17.36 1,627,900 -0.82(-4.51%)
Mar 08, 2023 17.85 18.22 17.57 18.18 1,613,303 +0.12(+0.66%)
Mar 07, 2023 18.00 18.49 17.76 18.06 1,568,905 -0.02(-0.11%)
Mar 06, 2023 18.45 18.67 17.57 18.08 2,642,710 -0.63(-3.37%)
Mar 03, 2023 17.72 18.73 17.45 18.71 2,218,171 +1.03(+5.83%)
Mar 02, 2023 16.80 17.86 16.52 17.68 1,682,657 +0.74(+4.37%)
Mar 01, 2023 17.69 17.88 16.76 16.94 2,326,789 -0.90(-5.04%)
Feb 28, 2023 18.65 19.24 17.71 17.84 2,999,407 -0.93(-4.95%)
Feb 27, 2023 18.75 19.72 17.88 18.77 4,777,410 -0.11(-0.58%)
Feb 24, 2023 19.55 22.87 18.42 18.88 25,753,530 +1.74(+10.15%)
Feb 23, 2023 17.10 17.70 16.63 17.14 3,825,713 +0.04(+0.23%)
Feb 22, 2023 16.49 17.13 16.14 17.10 1,384,349 +0.70(+4.27%)
Feb 21, 2023 17.26 17.56 16.37 16.40 1,894,269 -1.34(-7.55%)
Feb 17, 2023 17.13 17.87 16.36 17.74 2,452,558 +0.64(+3.74%)
Feb 16, 2023 17.06 17.99 17.01 17.10 3,174,645 -0.33(-1.89%)
Feb 15, 2023 15.50 17.45 15.45 17.43 2,897,788 +1.91(+12.31%)
Feb 14, 2023 15.99 16.14 15.35 15.52 1,649,870 -0.64(-3.96%)
Feb 13, 2023 16.00 16.41 15.51 16.16 1,716,416 +0.17(+1.06%)
Feb 10, 2023 16.07 16.27 15.28 15.99 2,478,938 -0.26(-1.60%)
Feb 09, 2023 18.19 18.19 16.08 16.25 2,770,392 -1.43(-8.09%)
Feb 08, 2023 17.12 18.28 16.70 17.68 3,695,938 +0.49(+2.85%)
Feb 07, 2023 17.88 17.98 16.60 17.19 3,066,686 -0.80(-4.45%)
Feb 06, 2023 19.16 19.27 17.30 17.99 3,826,153 -1.43(-7.36%)
Feb 03, 2023 19.45 20.88 19.23 19.42 2,902,400 -0.80(-3.96%)
Feb 02, 2023 18.00 21.35 17.90 20.22 9,201,550 +3.25(+19.15%)
Feb 01, 2023 16.40 16.99 15.60 16.97 2,843,859 +0.54(+3.29%)
Jan 31, 2023 16.58 16.76 15.85 16.43 2,542,072 -0.02(-0.12%)
Jan 30, 2023 18.01 18.29 16.42 16.45 4,340,156 -2.06(-11.13%)
Jan 27, 2023 16.22 20.40 16.20 18.51 7,112,088 +2.32(+14.33%)
Jan 26, 2023 16.28 16.80 15.90 16.19 1,409,084 +0.06(+0.37%)
Jan 25, 2023 15.77 16.27 15.36 16.13 1,417,149 +0.15(+0.94%)
Jan 24, 2023 16.68 17.02 15.86 15.98 2,109,400 -0.85(-5.05%)
Jan 23, 2023 15.18 17.10 15.03 16.83 3,460,432 +1.71(+11.31%)
Jan 20, 2023 14.42 15.48 14.07 15.12 2,047,573 +0.86(+6.03%)
Jan 19, 2023 14.36 14.49 13.97 14.26 1,591,834 -0.32(-2.19%)
Jan 18, 2023 15.90 15.99 14.55 14.58 2,160,422 -1.13(-7.19%)
Jan 17, 2023 15.65 15.88 15.24 15.71 1,552,904 -0.22(-1.38%)
Jan 13, 2023 16.36 17.28 15.80 15.93 3,523,061 -0.59(-3.57%)
Jan 12, 2023 16.15 16.66 15.09 16.52 2,776,124 +0.60(+3.77%)
Jan 11, 2023 14.75 16.08 14.57 15.92 3,302,780 +1.31(+8.97%)
Jan 10, 2023 14.15 15.32 14.11 14.61 2,171,362 +0.57(+4.06%)
Jan 09, 2023 14.30 14.53 13.80 14.04 1,915,419 +0.26(+1.92%)
Jan 06, 2023 13.02 14.03 12.84 13.78 2,170,823 +0.78(+5.96%)
Jan 05, 2023 12.88 13.25 12.47 13.00 2,016,225 +0.13(+1.01%)
Jan 04, 2023 12.50 13.16 12.39 12.87 1,837,454 +0.49(+3.96%)
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.