Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 9.609 9.886 9.609 9.822 13,514 +0.13(+1.33%)
Mar 30, 2023 9.794 9.794 9.618 9.692 7,486 -0.00(-0.04%)
Mar 29, 2023 9.733 9.797 9.522 9.696 17,312 -0.17(-1.76%)
Mar 28, 2023 9.870 9.962 9.614 9.870 10,811 -0.07(-0.74%)
Mar 27, 2023 10.08 10.12 9.742 9.943 7,991 +0.01(+0.09%)
Mar 24, 2023 10.12 10.12 9.813 9.934 7,043 -0.14(-1.36%)
Mar 23, 2023 9.934 10.11 9.770 10.07 8,896 +0.15(+1.52%)
Mar 22, 2023 10.21 10.21 9.165 9.921 26,290 -0.33(-3.26%)
Mar 21, 2023 10.10 10.25 10.10 10.25 7,871 -0.04(-0.36%)
Mar 20, 2023 10.14 10.44 10.14 10.29 9,523 +0.07(+0.72%)
Mar 17, 2023 10.12 10.26 10.07 10.22 21,800 -0.02(-0.18%)
Mar 16, 2023 10.07 10.35 10.07 10.24 2,213 +0.16(+1.64%)
Mar 15, 2023 10.28 10.52 10.03 10.07 18,367 -0.12(-1.17%)
Mar 14, 2023 10.27 10.45 10.19 10.19 5,621 +0.06(+0.63%)
Mar 13, 2023 10.29 10.30 10.10 10.13 6,666 -0.17(-1.69%)
Mar 10, 2023 10.70 10.84 10.30 10.30 29,318 -0.53(-4.90%)
Mar 09, 2023 10.58 11.01 10.58 10.83 3,907 +0.30(+2.87%)
Mar 08, 2023 10.99 11.22 10.53 10.53 18,193 -0.46(-4.17%)
Mar 07, 2023 11.00 11.30 10.99 10.99 19,949 -0.15(-1.36%)
Mar 06, 2023 11.14 11.17 10.99 11.14 7,961 -0.00(-0.03%)
Mar 03, 2023 11.19 11.36 11.14 11.14 2,627 +0.09(+0.83%)
Mar 02, 2023 11.16 11.16 10.99 11.05 3,914 -0.02(-0.17%)
Mar 01, 2023 11.03 11.32 10.91 11.07 11,935 +0.01(+0.08%)
Feb 28, 2023 11.12 11.22 10.99 11.06 18,947 -0.05(-0.49%)
Feb 27, 2023 11.15 11.41 10.94 11.12 11,483 -0.12(-1.09%)
Feb 24, 2023 11.77 11.77 11.22 11.24 19,881 +0.33(+3.00%)
Feb 23, 2023 10.68 11.27 10.68 10.91 39,409 +0.23(+2.13%)
Feb 22, 2023 10.70 11.04 10.54 10.68 12,156 +0.15(+1.38%)
Feb 21, 2023 10.84 10.84 10.49 10.54 8,727 -0.15(-1.36%)
Feb 17, 2023 10.83 10.88 10.68 10.68 5,621 -0.26(-2.41%)
Feb 16, 2023 11.05 11.19 10.89 10.95 8,377 -0.05(-0.41%)
Feb 15, 2023 10.97 11.29 10.72 10.99 5,751 +0.17(+1.60%)
Feb 14, 2023 10.65 11.00 10.65 10.82 5,150 -0.05(-0.50%)
Feb 13, 2023 11.17 11.67 10.47 10.87 20,705 -0.86(-7.35%)
Feb 10, 2023 11.74 11.74 11.52 11.74 5,364 +0.11(+0.94%)
Feb 09, 2023 11.99 11.99 11.63 11.63 4,009 -0.17(-1.46%)
Feb 08, 2023 12.56 12.56 11.71 11.80 10,014 +0.28(+2.46%)
Feb 07, 2023 11.08 11.56 11.08 11.52 3,225 +0.33(+2.92%)
Feb 06, 2023 10.91 11.55 10.91 11.19 7,496 -0.17(-1.45%)
Feb 03, 2023 11.36 11.57 11.36 11.36 4,042 -0.12(-1.05%)
Feb 02, 2023 11.57 12.06 11.37 11.48 13,732 -0.05(-0.45%)
Feb 01, 2023 11.53 11.89 11.53 11.53 7,901 -0.04(-0.31%)
Jan 31, 2023 10.94 12.21 10.94 11.57 19,245 +0.39(+3.50%)
Jan 30, 2023 12.47 12.65 11.13 11.17 29,090 -1.23(-9.92%)
Jan 27, 2023 12.06 12.79 11.99 12.40 27,364 +0.45(+3.77%)
Jan 26, 2023 11.24 12.13 11.17 11.95 21,821 +0.68(+6.00%)
Jan 25, 2023 11.56 11.67 11.28 11.28 6,850 -0.14(-1.19%)
Jan 24, 2023 11.32 11.41 11.28 11.41 1,306 +0.11(+1.00%)
Jan 23, 2023 10.79 11.42 10.79 11.30 13,918 +0.62(+5.83%)
Jan 20, 2023 10.49 11.29 10.49 10.68 13,734 +0.13(+1.24%)
Jan 19, 2023 10.57 10.69 10.46 10.55 9,949 +0.04(+0.34%)
Jan 18, 2023 10.43 10.80 10.43 10.51 6,919 -0.31(-2.84%)
Jan 17, 2023 10.69 11.10 10.47 10.82 22,801 +0.18(+1.70%)
Jan 13, 2023 10.63 10.81 10.47 10.64 6,838 +0.03(+0.25%)
Jan 12, 2023 10.51 10.77 10.47 10.61 17,752 +0.14(+1.38%)
Jan 11, 2023 10.17 10.76 10.17 10.47 5,736 +0.21(+2.09%)
Jan 10, 2023 10.03 10.45 10.01 10.25 12,671 -0.17(-1.62%)
Jan 09, 2023 10.12 10.65 9.924 10.42 60,758 +0.15(+1.51%)
Jan 06, 2023 10.53 10.78 10.25 10.27 13,813 -0.25(-2.33%)
Jan 05, 2023 10.83 10.83 10.42 10.51 17,364 -0.32(-3.00%)
Jan 04, 2023 10.75 11.17 10.65 10.84 6,290 -0.02(-0.17%)
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.