Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 14.19 14.64 14.19 14.50 700,194 +0.45(+3.20%)
Mar 30, 2023 14.06 14.41 13.94 14.05 335,949 +0.07(+0.50%)
Mar 29, 2023 14.06 14.23 13.88 13.98 374,075 +0.07(+0.50%)
Mar 28, 2023 13.96 14.11 13.83 13.91 329,486 -0.11(-0.78%)
Mar 27, 2023 14.07 14.17 13.93 14.02 315,392 +0.04(+0.29%)
Mar 24, 2023 14.36 14.36 13.81 13.98 311,211 -0.20(-1.41%)
Mar 23, 2023 14.51 14.74 14.03 14.18 297,826 -0.34(-2.34%)
Mar 22, 2023 15.12 15.14 14.51 14.52 368,690 -0.60(-3.97%)
Mar 21, 2023 14.96 15.24 14.94 15.12 524,422 +0.37(+2.51%)
Mar 20, 2023 14.67 15.03 14.64 14.75 440,844 +0.23(+1.58%)
Mar 17, 2023 14.74 14.85 14.33 14.52 963,007 -0.33(-2.22%)
Mar 16, 2023 14.77 15.03 14.68 14.85 336,952 -0.18(-1.20%)
Mar 15, 2023 15.33 15.37 14.84 15.03 568,607 -0.57(-3.65%)
Mar 14, 2023 15.52 15.85 15.42 15.60 542,756 +0.43(+2.83%)
Mar 13, 2023 15.04 15.39 14.86 15.17 465,518 -0.16(-1.04%)
Mar 10, 2023 15.53 15.72 15.15 15.33 435,356 -0.23(-1.48%)
Mar 09, 2023 15.90 15.94 15.55 15.56 531,039 -0.25(-1.58%)
Mar 08, 2023 15.76 15.89 15.62 15.81 364,097 -0.01(-0.06%)
Mar 07, 2023 15.95 16.22 15.73 15.82 400,411 -0.13(-0.82%)
Mar 06, 2023 16.46 16.58 15.88 15.95 510,952 -0.58(-3.51%)
Mar 03, 2023 16.10 16.61 15.96 16.53 628,213 +0.54(+3.38%)
Mar 02, 2023 15.99 16.13 15.82 15.99 623,065 -0.13(-0.81%)
Mar 01, 2023 16.48 16.51 15.81 16.12 728,814 -0.34(-2.07%)
Feb 28, 2023 14.50 16.82 14.28 16.46 1,542,207 +2.07(+14.38%)
Feb 27, 2023 14.60 14.60 14.19 14.39 986,964 -0.11(-0.76%)
Feb 24, 2023 15.00 15.02 14.49 14.50 812,827 -0.72(-4.73%)
Feb 23, 2023 15.37 15.47 15.00 15.22 610,895 -0.11(-0.72%)
Feb 22, 2023 15.45 15.73 15.33 15.33 1,018,135 -0.14(-0.90%)
Feb 21, 2023 16.02 16.02 15.46 15.47 1,055,601 -0.69(-4.27%)
Feb 17, 2023 16.09 16.26 15.66 16.16 1,792,143 +0.15(+0.94%)
Feb 16, 2023 16.07 16.30 15.95 16.01 797,661 -0.34(-2.08%)
Feb 15, 2023 15.92 16.59 15.87 16.35 1,417,496 +0.22(+1.36%)
Feb 14, 2023 15.65 16.32 15.64 16.13 637,160 +0.34(+2.15%)
Feb 13, 2023 15.84 15.95 15.69 15.79 637,396 +0.01(+0.06%)
Feb 10, 2023 15.58 15.87 15.50 15.78 726,090 +0.07(+0.48%)
Feb 09, 2023 16.01 16.12 15.67 15.71 922,568 -0.21(-1.29%)
Feb 08, 2023 16.39 16.48 15.89 15.91 646,266 -0.54(-3.28%)
Feb 07, 2023 16.59 16.74 16.13 16.45 901,070 -0.38(-2.26%)
Feb 06, 2023 16.62 16.84 16.28 16.83 996,599 +0.17(+1.02%)
Feb 03, 2023 17.20 17.20 16.59 16.66 952,137 -0.74(-4.25%)
Feb 02, 2023 17.13 17.46 16.97 17.40 788,374 +0.37(+2.17%)
Feb 01, 2023 16.73 17.14 16.55 17.03 647,392 +0.26(+1.55%)
Jan 31, 2023 16.41 16.79 16.39 16.77 486,147 +0.47(+2.88%)
Jan 30, 2023 16.47 16.57 16.24 16.30 245,552 -0.31(-1.87%)
Jan 27, 2023 16.67 16.81 16.37 16.61 319,142 -0.03(-0.18%)
Jan 26, 2023 16.70 16.92 16.17 16.64 489,958 +0.01(+0.06%)
Jan 25, 2023 16.31 16.69 16.09 16.63 642,038 +0.33(+2.02%)
Jan 24, 2023 16.08 16.50 16.01 16.30 478,699 +0.17(+1.05%)
Jan 23, 2023 15.78 16.23 15.70 16.13 624,553 +0.43(+2.74%)
Jan 20, 2023 15.50 15.74 15.07 15.70 591,394 +0.31(+2.01%)
Jan 19, 2023 15.61 15.75 15.06 15.39 626,873 -0.28(-1.79%)
Jan 18, 2023 15.70 15.96 15.52 15.67 265,922 -0.09(-0.57%)
Jan 17, 2023 16.11 16.23 15.75 15.76 302,997 -0.39(-2.41%)
Jan 13, 2023 15.92 16.25 15.82 16.15 326,138 -0.02(-0.12%)
Jan 12, 2023 16.10 16.38 15.86 16.17 775,065 +0.13(+0.81%)
Jan 11, 2023 15.82 16.07 15.82 16.04 391,978 +0.31(+1.97%)
Jan 10, 2023 15.48 15.73 15.24 15.73 317,578 +0.16(+1.03%)
Jan 09, 2023 15.92 16.16 15.48 15.57 563,761 -0.30(-1.89%)
Jan 06, 2023 15.01 15.90 14.99 15.87 673,259 +0.97(+6.51%)
Jan 05, 2023 14.85 15.15 14.51 14.90 866,707 +0.11(+0.74%)
Jan 04, 2023 14.89 15.01 14.68 14.79 645,837 -0.07(-0.47%)
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.