Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 12.71 12.99 12.62 12.81 2,187,362 +0.06(+0.47%)
Apr 27, 2023 12.64 12.92 12.29 12.75 3,837,074 +0.18(+1.42%)
Apr 26, 2023 12.84 12.98 12.51 12.58 2,154,858 -0.13(-1.01%)
Apr 25, 2023 12.71 12.75 12.56 12.70 1,837,184 -0.10(-0.77%)
Apr 24, 2023 12.68 12.87 12.65 12.80 1,966,115 +0.18(+1.41%)
Apr 21, 2023 12.60 12.67 12.43 12.63 2,453,680 -0.08(-0.62%)
Apr 20, 2023 12.68 12.85 12.61 12.70 2,503,548 +0.07(+0.55%)
Apr 19, 2023 12.59 12.72 12.51 12.64 3,571,292 -0.35(-2.67%)
Apr 18, 2023 13.05 13.32 12.94 12.98 3,054,335 -0.01(-0.08%)
Apr 17, 2023 13.16 13.21 12.86 12.99 2,967,040 -0.30(-2.24%)
Apr 14, 2023 13.33 13.35 12.95 13.29 3,716,922 -0.26(-1.90%)
Apr 13, 2023 13.55 13.68 13.42 13.55 4,178,248 +0.21(+1.56%)
Apr 12, 2023 13.32 13.45 13.11 13.34 2,865,330 +0.19(+1.43%)
Apr 11, 2023 13.08 13.34 13.01 13.15 3,478,697 +0.14(+1.07%)
Apr 10, 2023 12.69 13.01 12.58 13.01 2,805,557 +0.16(+1.23%)
Apr 06, 2023 12.76 12.89 12.66 12.85 4,052,484 +0.00(+0.00%)
Apr 05, 2023 12.86 12.92 12.57 12.85 3,515,319 +0.08(+0.62%)
Apr 04, 2023 12.47 12.92 12.34 12.77 5,044,946 +0.33(+2.63%)
Apr 03, 2023 12.16 12.58 12.03 12.45 5,097,492 +0.33(+2.70%)
Mar 31, 2023 12.17 12.24 11.96 12.12 2,618,491 -0.05(-0.41%)
Mar 30, 2023 12.19 12.21 11.98 12.17 2,659,978 +0.10(+0.82%)
Mar 29, 2023 11.98 12.16 11.91 12.07 3,163,131 +0.01(+0.08%)
Mar 28, 2023 11.71 12.07 11.56 12.06 4,196,438 +0.40(+3.40%)
Mar 27, 2023 11.40 11.67 11.31 11.66 3,179,958 +0.01(+0.08%)
Mar 24, 2023 11.58 11.76 11.33 11.65 4,926,626 +0.17(+1.47%)
Mar 23, 2023 11.20 11.68 11.13 11.49 5,047,581 +0.38(+3.39%)
Mar 22, 2023 10.95 11.27 10.89 11.11 4,684,907 +0.22(+2.00%)
Mar 21, 2023 11.16 11.16 10.76 10.89 3,566,137 -0.40(-3.51%)
Mar 20, 2023 11.32 11.40 11.12 11.29 4,385,191 +0.07(+0.62%)
Mar 17, 2023 10.65 11.31 10.52 11.22 12,681,616 +0.70(+6.69%)
Mar 16, 2023 10.55 10.63 10.23 10.51 2,217,935 -0.01(-0.09%)
Mar 15, 2023 10.76 10.80 10.39 10.52 4,176,520 -0.07(-0.70%)
Mar 14, 2023 10.48 10.71 10.37 10.60 4,792,542 +0.08(+0.75%)
Mar 13, 2023 10.35 10.58 10.29 10.52 5,666,063 +0.56(+5.66%)
Mar 10, 2023 9.936 10.21 9.912 9.956 4,019,107 +0.22(+2.23%)
Mar 09, 2023 9.917 9.976 9.694 9.739 3,459,167 -0.07(-0.71%)
Mar 08, 2023 9.927 10.00 9.719 9.808 3,070,054 -0.03(-0.30%)
Mar 07, 2023 10.17 10.17 9.808 9.838 2,706,637 -0.41(-3.96%)
Mar 06, 2023 10.23 10.36 10.19 10.24 1,936,654 -0.07(-0.67%)
Mar 03, 2023 10.33 10.34 10.15 10.31 1,999,896 +0.11(+1.07%)
Mar 02, 2023 10.20 10.25 10.12 10.20 2,138,586 -0.10(-0.96%)
Mar 01, 2023 10.16 10.38 10.16 10.30 4,170,407 +0.24(+2.36%)
Feb 28, 2023 10.06 10.22 9.976 10.06 3,847,547 +0.01(+0.10%)
Feb 27, 2023 10.03 10.15 9.976 10.05 2,238,154 +0.09(+0.89%)
Feb 24, 2023 9.719 9.986 9.669 9.966 2,725,064 +0.05(+0.50%)
Feb 23, 2023 10.04 10.12 9.773 9.917 3,010,252 -0.01(-0.10%)
Feb 22, 2023 10.01 10.04 9.828 9.927 3,003,036 -0.14(-1.38%)
Feb 21, 2023 10.19 10.30 10.05 10.06 2,795,609 -0.17(-1.64%)
Feb 17, 2023 10.12 10.27 9.971 10.23 2,989,029 -0.08(-0.77%)
Feb 16, 2023 10.14 10.38 10.03 10.31 3,327,422 +0.07(+0.68%)
Feb 15, 2023 10.18 10.27 10.06 10.24 4,229,826 -0.20(-1.89%)
Feb 14, 2023 10.38 10.52 10.25 10.44 2,609,683 +0.03(+0.28%)
Feb 13, 2023 10.48 10.56 10.39 10.41 2,198,860 -0.14(-1.31%)
Feb 10, 2023 10.57 10.64 10.42 10.55 3,172,404 +0.01(+0.09%)
Feb 09, 2023 10.87 10.98 10.47 10.54 3,867,148 -0.20(-1.84%)
Feb 08, 2023 10.65 10.87 10.53 10.74 3,097,085 +0.13(+1.21%)
Feb 07, 2023 10.50 10.70 10.38 10.61 3,935,368 +0.13(+1.23%)
Feb 06, 2023 10.48 10.52 10.40 10.48 2,731,045 -0.05(-0.47%)
Feb 03, 2023 10.43 10.63 10.38 10.53 3,926,129 -0.18(-1.66%)
Feb 02, 2023 11.06 11.15 10.62 10.71 4,385,393 -0.40(-3.56%)
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.