Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 15.98 16.17 15.85 16.15 28,016,930 +0.28(+1.76%)
Mar 30, 2023 15.88 15.93 15.72 15.87 21,129,934 +0.05(+0.32%)
Mar 29, 2023 15.76 16.03 15.76 15.82 13,904,514 +0.10(+0.63%)
Mar 28, 2023 15.76 15.95 15.69 15.72 8,941,911 -0.01(-0.06%)
Mar 27, 2023 15.69 15.88 15.64 15.73 9,634,213 +0.11(+0.70%)
Mar 24, 2023 15.13 15.65 15.08 15.62 14,304,334 +0.35(+2.29%)
Mar 23, 2023 15.53 15.68 15.12 15.27 17,906,282 -0.25(-1.61%)
Mar 22, 2023 15.83 16.03 15.50 15.52 16,910,570 -0.43(-2.69%)
Mar 21, 2023 16.10 16.13 15.80 15.95 14,679,948 -0.03(-0.19%)
Mar 20, 2023 16.09 16.22 15.97 15.98 13,065,483 -0.10(-0.62%)
Mar 17, 2023 16.18 16.29 15.89 16.08 23,916,690 -0.06(-0.37%)
Mar 16, 2023 15.77 16.15 15.59 16.14 17,464,046 +0.30(+1.89%)
Mar 15, 2023 15.77 15.92 15.62 15.84 19,755,322 -0.13(-0.81%)
Mar 14, 2023 15.96 16.21 15.84 15.97 16,043,975 +0.23(+1.46%)
Mar 13, 2023 15.68 16.08 15.46 15.74 16,772,485 -0.07(-0.44%)
Mar 10, 2023 16.11 16.22 15.68 15.81 15,211,171 -0.32(-1.98%)
Mar 09, 2023 16.33 16.48 16.05 16.13 10,168,774 -0.17(-1.04%)
Mar 08, 2023 16.30 16.39 16.05 16.30 14,038,544 -0.01(-0.06%)
Mar 07, 2023 16.72 16.81 16.26 16.31 19,205,324 -0.41(-2.45%)
Mar 06, 2023 16.28 16.73 16.21 16.72 24,758,776 +0.39(+2.39%)
Mar 03, 2023 15.92 16.44 15.77 16.33 21,857,128 +0.50(+3.15%)
Mar 02, 2023 15.55 15.88 15.51 15.83 10,901,519 +0.24(+1.54%)
Mar 01, 2023 15.52 15.64 15.38 15.59 12,292,285 -0.01(-0.06%)
Feb 28, 2023 15.67 15.86 15.56 15.60 17,610,528 -0.13(-0.83%)
Feb 27, 2023 15.84 16.02 15.62 15.73 14,522,845 -0.03(-0.19%)
Feb 24, 2023 15.33 15.86 15.24 15.76 22,795,364 +0.50(+3.27%)
Feb 23, 2023 15.58 15.64 14.88 15.26 20,620,092 -0.24(-1.55%)
Feb 22, 2023 15.30 15.61 15.23 15.50 11,422,756 +0.07(+0.45%)
Feb 21, 2023 15.50 15.54 15.41 15.43 8,146,004 -0.12(-0.77%)
Feb 17, 2023 15.49 15.65 15.42 15.55 15,860,349 +0.02(+0.13%)
Feb 16, 2023 15.61 15.70 15.53 15.53 8,081,810 -0.28(-1.77%)
Feb 15, 2023 15.49 15.85 15.45 15.81 8,246,689 +0.25(+1.61%)
Feb 14, 2023 15.58 15.80 15.43 15.56 7,127,671 -0.08(-0.51%)
Feb 13, 2023 15.51 15.67 15.48 15.64 7,896,384 +0.12(+0.77%)
Feb 10, 2023 15.49 15.63 15.40 15.52 12,461,427 +0.08(+0.52%)
Feb 09, 2023 15.48 15.66 15.43 15.44 14,847,142 +0.01(+0.06%)
Feb 08, 2023 15.57 15.57 15.41 15.43 17,220,272 -0.19(-1.21%)
Feb 07, 2023 15.57 15.66 15.37 15.62 14,964,499 -0.02(-0.13%)
Feb 06, 2023 15.49 15.64 15.35 15.64 10,527,290 +0.11(+0.71%)
Feb 03, 2023 15.52 15.59 15.35 15.53 13,320,908 -0.08(-0.51%)
Feb 02, 2023 15.70 15.79 15.42 15.61 21,091,420 -0.01(-0.06%)
Feb 01, 2023 15.78 15.84 15.45 15.62 15,567,152 -0.26(-1.64%)
Jan 31, 2023 15.85 15.89 15.72 15.88 8,847,824 +0.05(+0.32%)
Jan 30, 2023 15.95 16.09 15.82 15.83 7,919,743 -0.21(-1.31%)
Jan 27, 2023 15.85 16.11 15.82 16.04 9,751,148 +0.21(+1.33%)
Jan 26, 2023 15.94 16.00 15.78 15.83 15,489,149 -0.15(-0.94%)
Jan 25, 2023 15.67 15.98 15.63 15.98 11,430,642 +0.17(+1.07%)
Jan 24, 2023 15.71 15.90 15.64 15.81 8,018,143 +0.10(+0.64%)
Jan 23, 2023 15.60 15.88 15.55 15.71 9,686,539 +0.08(+0.51%)
Jan 20, 2023 15.44 15.65 15.35 15.63 10,191,695 +0.21(+1.36%)
Jan 19, 2023 15.48 15.62 15.30 15.42 12,632,650 -0.17(-1.09%)
Jan 18, 2023 15.96 15.96 15.53 15.59 15,037,284 -0.26(-1.64%)
Jan 17, 2023 15.88 15.98 15.79 15.85 12,809,553 -0.02(-0.13%)
Jan 13, 2023 15.84 15.91 15.65 15.87 12,130,332 -0.08(-0.50%)
Jan 12, 2023 15.78 16.10 15.71 15.95 24,002,238 +0.21(+1.33%)
Jan 11, 2023 15.88 15.93 15.69 15.74 13,167,194 -0.18(-1.13%)
Jan 10, 2023 15.63 15.94 15.48 15.92 32,443,800 -0.02(-0.13%)
Jan 09, 2023 15.91 16.17 15.84 15.94 10,310,360 +0.07(+0.44%)
Jan 06, 2023 15.84 15.98 15.63 15.87 10,394,499 +0.23(+1.47%)
Jan 05, 2023 15.74 15.78 15.56 15.64 8,879,195 -0.22(-1.39%)
Jan 04, 2023 15.73 15.97 15.63 15.86 16,622,284 +0.20(+1.28%)
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.