Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 12.72 12.72 12.12 12.14 171,058 -0.51(-4.03%)
Mar 21, 2023 12.18 12.73 12.18 12.65 175,441 +0.54(+4.46%)
Mar 20, 2023 12.06 12.23 12.00 12.11 156,847 +0.09(+0.75%)
Mar 17, 2023 12.08 12.21 11.89 12.02 331,817 -0.31(-2.51%)
Mar 16, 2023 12.30 12.50 11.92 12.33 211,258 -0.02(-0.16%)
Mar 15, 2023 12.10 12.40 11.84 12.35 295,339 +0.05(+0.41%)
Mar 14, 2023 12.86 13.22 12.06 12.30 452,811 -0.27(-2.15%)
Mar 13, 2023 12.73 13.03 12.33 12.57 232,010 -0.43(-3.31%)
Mar 10, 2023 14.00 14.04 12.69 13.00 876,046 -1.00(-7.14%)
Mar 09, 2023 14.25 14.38 13.97 14.00 222,130 -0.21(-1.48%)
Mar 08, 2023 15.34 15.37 13.81 14.21 850,911 -1.24(-8.03%)
Mar 07, 2023 15.99 15.99 15.33 15.45 306,625 +0.05(+0.32%)
Mar 06, 2023 15.50 15.59 15.39 15.40 143,465 -0.11(-0.71%)
Mar 03, 2023 15.57 15.57 15.36 15.51 144,152 +0.07(+0.45%)
Mar 02, 2023 15.54 15.70 15.38 15.44 125,683 -0.15(-0.96%)
Mar 01, 2023 15.51 15.67 15.41 15.59 111,494 +0.10(+0.65%)
Feb 28, 2023 15.35 15.61 15.30 15.49 136,620 +0.20(+1.31%)
Feb 27, 2023 15.55 15.64 15.26 15.29 136,932 -0.27(-1.74%)
Feb 24, 2023 15.63 15.74 15.25 15.56 243,116 -0.29(-1.83%)
Feb 23, 2023 15.78 15.91 15.62 15.85 67,384 +0.10(+0.63%)
Feb 22, 2023 15.77 15.85 15.61 15.75 88,522 -0.02(-0.13%)
Feb 21, 2023 15.93 15.95 15.68 15.77 97,685 -0.26(-1.62%)
Feb 17, 2023 15.83 16.09 15.58 16.03 350,968 +0.27(+1.71%)
Feb 16, 2023 15.90 15.99 15.69 15.76 120,100 -0.30(-1.87%)
Feb 15, 2023 15.97 16.15 15.89 16.06 97,994 +0.02(+0.12%)
Feb 14, 2023 16.15 16.15 15.81 16.04 87,655 -0.02(-0.12%)
Feb 13, 2023 15.74 16.08 15.71 16.06 111,428 +0.29(+1.84%)
Feb 10, 2023 15.49 15.83 15.48 15.77 114,431 +0.25(+1.61%)
Feb 09, 2023 15.83 15.90 15.44 15.52 101,156 -0.20(-1.27%)
Feb 08, 2023 15.90 15.90 15.68 15.72 59,892 -0.21(-1.32%)
Feb 07, 2023 15.78 16.04 15.72 15.93 88,661 +0.11(+0.70%)
Feb 06, 2023 15.99 16.02 15.70 15.82 83,605 -0.21(-1.31%)
Feb 03, 2023 15.98 16.10 15.88 16.03 112,683 +0.03(+0.19%)
Feb 02, 2023 15.75 16.14 15.75 16.00 187,829 +0.31(+1.98%)
Feb 01, 2023 15.70 15.75 15.51 15.69 212,654 -0.01(-0.06%)
Jan 31, 2023 15.60 15.73 15.55 15.70 132,530 +0.18(+1.16%)
Jan 30, 2023 15.61 15.69 15.47 15.52 117,718 -0.09(-0.58%)
Jan 27, 2023 15.63 15.78 15.59 15.61 138,421 +0.02(+0.13%)
Jan 26, 2023 15.60 15.75 15.50 15.59 131,715 +0.03(+0.19%)
Jan 25, 2023 15.58 15.75 15.40 15.56 183,576 -0.03(-0.19%)
Jan 24, 2023 15.76 15.82 15.54 15.59 148,368 -0.24(-1.52%)
Jan 23, 2023 15.92 16.00 15.71 15.83 106,688 -0.08(-0.50%)
Jan 20, 2023 15.84 15.97 15.62 15.91 111,800 +0.10(+0.63%)
Jan 19, 2023 16.20 16.32 15.59 15.81 229,588 -0.51(-3.12%)
Jan 18, 2023 16.45 16.56 16.08 16.32 85,094 -0.07(-0.43%)
Jan 17, 2023 16.65 16.75 16.31 16.39 141,914 -0.26(-1.56%)
Jan 13, 2023 16.49 16.77 16.34 16.65 103,394 +0.16(+0.97%)
Jan 12, 2023 16.36 16.58 16.17 16.49 71,208 +0.17(+1.04%)
Jan 11, 2023 15.95 16.49 15.95 16.32 149,730 +0.43(+2.71%)
Jan 10, 2023 15.70 15.96 15.54 15.89 100,859 +0.19(+1.21%)
Jan 09, 2023 16.00 16.04 15.68 15.70 154,546 -0.10(-0.63%)
Jan 06, 2023 15.67 15.86 15.62 15.80 124,567 +0.23(+1.48%)
Jan 05, 2023 15.55 15.79 15.40 15.57 103,469 +0.02(+0.13%)
Jan 04, 2023 15.67 15.80 15.50 15.55 110,215 -0.02(-0.13%)
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.