Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 11.42 12.53 11.39 12.44 3,148,386 +1.96(+18.70%)
Apr 27, 2023 10.35 10.63 10.28 10.48 909,228 +0.27(+2.64%)
Apr 26, 2023 10.02 10.23 10.02 10.21 922,944 +0.27(+2.72%)
Apr 25, 2023 10.29 10.29 9.910 9.940 868,604 -0.47(-4.51%)
Apr 24, 2023 10.45 10.61 10.34 10.41 676,472 -0.08(-0.76%)
Apr 21, 2023 10.38 10.67 10.38 10.49 829,599 +0.10(+0.96%)
Apr 20, 2023 10.21 10.59 10.10 10.39 570,203 +0.04(+0.39%)
Apr 19, 2023 10.40 10.48 10.30 10.35 642,119 -0.16(-1.52%)
Apr 18, 2023 10.85 10.85 10.40 10.51 845,869 -0.36(-3.31%)
Apr 17, 2023 11.18 11.19 10.79 10.87 926,975 -0.30(-2.69%)
Apr 14, 2023 11.29 11.40 10.98 11.17 470,445 -0.08(-0.71%)
Apr 13, 2023 11.15 11.38 11.05 11.25 477,508 +0.22(+1.99%)
Apr 12, 2023 11.51 11.65 10.98 11.03 587,756 -0.39(-3.42%)
Apr 11, 2023 11.22 11.51 11.19 11.42 712,937 +0.31(+2.79%)
Apr 10, 2023 11.06 11.22 10.87 11.11 828,906 -0.04(-0.36%)
Apr 06, 2023 11.24 11.34 11.06 11.15 455,246 -0.11(-0.98%)
Apr 05, 2023 11.48 11.48 11.13 11.26 491,073 -0.36(-3.10%)
Apr 04, 2023 11.77 11.77 11.37 11.62 793,869 -0.10(-0.85%)
Apr 03, 2023 11.40 11.78 11.38 11.72 779,837 +0.20(+1.74%)
Mar 31, 2023 10.98 11.58 10.94 11.52 1,238,029 +0.74(+6.86%)
Mar 30, 2023 11.00 11.07 10.69 10.78 542,997 -0.13(-1.19%)
Mar 29, 2023 11.00 11.05 10.85 10.91 647,462 +0.08(+0.74%)
Mar 28, 2023 10.75 11.04 10.70 10.83 657,710 -0.03(-0.28%)
Mar 27, 2023 11.01 11.08 10.72 10.86 463,926 -0.01(-0.09%)
Mar 24, 2023 10.51 10.94 10.46 10.87 693,102 +0.27(+2.55%)
Mar 23, 2023 10.78 11.01 10.48 10.60 817,751 -0.10(-0.93%)
Mar 22, 2023 11.12 11.18 10.69 10.70 603,169 -0.43(-3.86%)
Mar 21, 2023 11.07 11.19 10.79 11.13 975,444 +0.20(+1.83%)
Mar 20, 2023 11.21 11.21 10.83 10.93 1,019,185 -0.27(-2.41%)
Mar 17, 2023 11.58 11.66 10.97 11.20 1,576,948 -0.62(-5.25%)
Mar 16, 2023 11.77 11.90 11.34 11.82 1,244,881 -0.06(-0.51%)
Mar 15, 2023 11.59 11.93 11.47 11.88 1,071,586 +0.01(+0.08%)
Mar 14, 2023 11.84 12.11 11.64 11.87 1,111,409 +0.35(+3.04%)
Mar 13, 2023 11.18 11.69 11.00 11.52 1,311,802 +0.19(+1.68%)
Mar 10, 2023 11.69 11.80 11.17 11.33 1,469,455 -0.40(-3.41%)
Mar 09, 2023 11.93 11.95 11.37 11.73 1,651,453 -0.24(-2.01%)
Mar 08, 2023 12.21 12.21 11.68 11.97 1,181,870 -0.35(-2.84%)
Mar 07, 2023 11.88 12.45 11.87 12.32 1,504,483 +0.43(+3.62%)
Mar 06, 2023 11.75 11.97 11.63 11.89 1,162,861 +0.28(+2.41%)
Mar 03, 2023 11.20 11.69 11.04 11.61 953,868 +0.56(+5.07%)
Mar 02, 2023 10.88 11.26 10.75 11.05 1,006,942 +0.02(+0.18%)
Mar 01, 2023 11.26 11.33 10.88 11.03 1,169,955 -0.24(-2.13%)
Feb 28, 2023 11.37 11.55 11.26 11.27 1,210,181 -0.04(-0.35%)
Feb 27, 2023 11.11 11.61 10.89 11.31 1,411,573 -0.83(-6.84%)
Feb 24, 2023 12.50 12.55 11.96 12.14 733,006 -0.58(-4.56%)
Feb 23, 2023 12.87 12.87 12.37 12.72 876,469 +0.02(+0.16%)
Feb 22, 2023 12.96 13.17 12.57 12.70 894,774 -0.27(-2.08%)
Feb 21, 2023 12.84 13.13 12.70 12.97 817,571 -0.14(-1.07%)
Feb 17, 2023 13.21 13.21 12.54 13.11 1,372,636 -0.09(-0.68%)
Feb 16, 2023 14.81 14.90 12.96 13.20 2,506,733 -2.45(-15.65%)
Feb 15, 2023 14.90 15.87 14.64 15.65 926,806 +0.67(+4.47%)
Feb 14, 2023 14.51 15.54 14.12 14.98 1,458,215 +0.16(+1.08%)
Feb 13, 2023 13.44 14.83 13.28 14.82 1,352,570 +1.41(+10.51%)
Feb 10, 2023 14.00 14.47 12.18 13.41 2,039,387 -1.34(-9.08%)
Feb 09, 2023 15.98 16.02 14.65 14.75 1,063,056 -0.98(-6.23%)
Feb 08, 2023 15.75 16.00 15.68 15.73 649,507 -0.12(-0.76%)
Feb 07, 2023 15.77 15.88 15.42 15.85 762,597 -0.08(-0.50%)
Feb 06, 2023 15.92 16.14 15.80 15.93 510,466 -0.24(-1.48%)
Feb 03, 2023 15.93 16.52 15.66 16.17 800,323 -0.11(-0.68%)
Feb 02, 2023 16.54 16.73 15.90 16.28 1,149,017 +0.04(+0.25%)
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.