Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 14.22 15.48 13.93 14.91 9,918,869 +0.71(+5.00%)
Mar 30, 2023 13.89 14.45 13.26 14.20 11,247,377 +0.55(+4.03%)
Mar 29, 2023 12.02 13.71 11.81 13.65 17,138,568 +2.41(+21.44%)
Mar 28, 2023 11.63 11.70 11.05 11.24 3,402,355 -0.42(-3.60%)
Mar 27, 2023 11.36 11.72 11.24 11.66 3,932,293 +0.42(+3.74%)
Mar 24, 2023 11.30 11.41 11.01 11.24 4,518,071 -0.26(-2.26%)
Mar 23, 2023 11.35 12.19 11.21 11.50 6,993,483 +0.49(+4.45%)
Mar 22, 2023 11.53 11.67 10.98 11.01 4,664,002 -0.56(-4.84%)
Mar 21, 2023 11.10 11.71 10.96 11.57 6,436,931 +0.72(+6.64%)
Mar 20, 2023 11.25 11.51 10.63 10.85 4,614,805 -0.38(-3.38%)
Mar 17, 2023 10.94 11.41 10.49 11.23 6,814,772 +0.36(+3.31%)
Mar 16, 2023 10.64 11.30 10.59 10.87 5,143,861 +0.62(+6.05%)
Mar 15, 2023 10.81 10.83 9.845 10.25 4,678,585 -0.74(-6.73%)
Mar 14, 2023 11.24 11.29 10.66 10.99 5,148,671 +0.12(+1.10%)
Mar 13, 2023 9.700 11.19 9.430 10.87 8,762,291 +1.31(+13.70%)
Mar 10, 2023 9.850 10.06 9.170 9.560 5,514,650 +0.04(+0.42%)
Mar 09, 2023 9.900 10.33 9.390 9.520 3,235,187 -0.39(-3.94%)
Mar 08, 2023 10.19 10.30 9.630 9.910 3,331,844 -0.08(-0.80%)
Mar 07, 2023 9.900 10.23 9.611 9.990 3,390,629 +0.12(+1.22%)
Mar 06, 2023 9.790 10.35 9.710 9.870 4,085,100 +0.15(+1.54%)
Mar 03, 2023 8.880 9.800 8.650 9.720 4,188,611 +0.93(+10.58%)
Mar 02, 2023 8.740 8.875 8.510 8.790 2,227,035 -0.08(-0.90%)
Mar 01, 2023 9.290 9.400 8.750 8.870 3,694,890 -0.35(-3.80%)
Feb 28, 2023 8.610 9.430 8.555 9.220 4,402,790 +0.64(+7.46%)
Feb 27, 2023 9.000 9.200 8.505 8.580 3,102,111 -0.28(-3.16%)
Feb 24, 2023 9.000 9.065 8.615 8.860 4,523,811 -0.41(-4.42%)
Feb 23, 2023 9.600 10.27 8.870 9.270 12,335,220 +0.99(+11.96%)
Feb 22, 2023 8.040 8.450 7.950 8.280 3,604,970 +0.31(+3.89%)
Feb 21, 2023 8.500 8.600 7.960 7.970 2,744,933 -0.72(-8.29%)
Feb 17, 2023 8.700 8.800 8.450 8.690 2,850,109 -0.08(-0.91%)
Feb 16, 2023 8.920 9.210 8.711 8.770 2,613,968 -0.34(-3.73%)
Feb 15, 2023 8.340 9.140 8.340 9.110 2,136,591 +0.66(+7.81%)
Feb 14, 2023 8.200 8.520 7.920 8.450 1,950,396 +0.16(+1.93%)
Feb 13, 2023 8.310 8.640 8.100 8.290 2,128,952 +0.02(+0.24%)
Feb 10, 2023 8.590 8.590 8.100 8.270 2,646,205 -0.34(-3.95%)
Feb 09, 2023 8.850 9.280 8.485 8.610 3,826,417 +0.04(+0.47%)
Feb 08, 2023 8.790 9.100 8.520 8.570 2,263,210 -0.30(-3.38%)
Feb 07, 2023 8.930 8.930 8.470 8.870 2,629,261 -0.10(-1.11%)
Feb 06, 2023 8.890 9.020 8.720 8.970 2,232,153 -0.12(-1.32%)
Feb 03, 2023 8.510 9.440 8.460 9.090 4,163,127 +0.31(+3.53%)
Feb 02, 2023 8.450 8.885 8.035 8.780 5,243,053 +0.58(+7.07%)
Feb 01, 2023 7.990 8.350 7.680 8.200 4,106,703 +0.26(+3.27%)
Jan 31, 2023 7.640 7.940 7.565 7.940 2,943,774 +0.33(+4.34%)
Jan 30, 2023 7.990 8.090 7.600 7.610 2,775,878 -0.53(-6.51%)
Jan 27, 2023 7.650 8.250 7.550 8.140 5,070,044 +0.46(+5.99%)
Jan 26, 2023 8.150 8.210 7.660 7.680 3,373,663 -0.29(-3.64%)
Jan 25, 2023 7.800 8.020 7.620 7.970 2,888,519 -0.02(-0.25%)
Jan 24, 2023 8.100 8.120 7.551 7.990 4,491,256 -0.23(-2.80%)
Jan 23, 2023 8.000 8.295 7.870 8.220 3,200,254 +0.26(+3.27%)
Jan 20, 2023 7.890 8.150 7.730 7.960 2,580,203 +0.23(+2.98%)
Jan 19, 2023 7.910 7.970 7.560 7.730 2,975,339 -0.34(-4.21%)
Jan 18, 2023 8.340 8.635 8.060 8.070 3,477,753 -0.23(-2.77%)
Jan 17, 2023 8.230 8.590 8.170 8.300 3,249,861 +0.05(+0.61%)
Jan 13, 2023 8.370 8.500 8.060 8.250 4,219,941 -0.28(-3.28%)
Jan 12, 2023 8.700 8.700 8.060 8.530 4,881,495 -0.09(-1.04%)
Jan 11, 2023 8.900 9.080 8.330 8.620 5,950,444 +0.07(+0.82%)
Jan 10, 2023 8.310 8.655 8.140 8.550 3,500,978 +0.23(+2.76%)
Jan 09, 2023 8.180 8.545 8.050 8.320 4,465,405 +0.27(+3.35%)
Jan 06, 2023 7.560 8.405 7.440 8.050 8,367,900 +0.51(+6.76%)
Jan 05, 2023 7.040 7.920 6.710 7.540 12,559,937 +0.39(+5.45%)
Jan 04, 2023 7.730 7.800 6.500 7.150 37,908,884 -4.97(-41.01%)
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.