Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.600 7.600 7.125 7.250 12,073 -0.01(-0.21%)
Mar 30, 2023 7.702 7.747 7.250 7.265 8,613 -0.24(-3.17%)
Mar 29, 2023 7.250 7.718 7.250 7.503 5,299 +0.18(+2.46%)
Mar 28, 2023 7.753 7.947 7.322 7.322 8,775 -0.31(-4.00%)
Mar 27, 2023 8.250 8.250 7.500 7.628 8,425 -0.62(-7.55%)
Mar 24, 2023 8.035 8.250 7.740 8.250 3,497 +0.21(+2.55%)
Mar 23, 2023 8.130 8.875 8.043 8.045 2,116 -0.25(-2.98%)
Mar 22, 2023 8.175 8.682 8.150 8.293 2,416 +0.16(+1.90%)
Mar 21, 2023 7.500 8.500 7.500 8.137 8,050 +0.64(+8.50%)
Mar 20, 2023 7.750 8.250 7.500 7.500 6,005 -0.29(-3.72%)
Mar 17, 2023 8.750 8.750 7.790 7.790 8,094 -0.71(-8.35%)
Mar 16, 2023 8.000 8.957 8.000 8.500 7,463 +0.76(+9.82%)
Mar 15, 2023 9.000 9.175 7.500 7.740 24,080 -1.26(-14.00%)
Mar 14, 2023 9.000 9.800 9.000 9.000 7,293 -0.25(-2.70%)
Mar 13, 2023 9.250 10.00 8.750 9.250 14,885 -0.25(-2.63%)
Mar 10, 2023 10.09 10.43 9.275 9.500 8,183 -0.90(-8.65%)
Mar 09, 2023 10.50 11.20 10.03 10.40 10,043 -0.05(-0.45%)
Mar 08, 2023 9.750 10.57 9.625 10.45 5,755 +0.38(+3.83%)
Mar 07, 2023 10.00 10.25 9.500 10.06 4,573 +0.07(+0.68%)
Mar 06, 2023 9.555 10.25 9.555 9.995 7,917 +0.14(+1.47%)
Mar 03, 2023 9.825 10.50 9.250 9.850 6,873 +0.10(+1.03%)
Mar 02, 2023 10.00 11.50 9.585 9.750 8,613 -0.13(-1.29%)
Mar 01, 2023 10.30 11.95 9.787 9.877 6,165 +0.08(+0.79%)
Feb 28, 2023 9.550 11.00 9.550 9.800 14,983 +0.25(+2.62%)
Feb 27, 2023 10.17 10.17 9.500 9.550 8,252 -0.24(-2.50%)
Feb 24, 2023 10.75 10.75 8.332 9.795 20,996 -1.21(-10.95%)
Feb 23, 2023 11.49 12.06 10.75 11.00 7,054 -0.49(-4.24%)
Feb 22, 2023 11.38 11.94 11.25 11.49 2,903 +0.11(+0.99%)
Feb 21, 2023 12.28 12.48 11.28 11.38 13,258 -1.10(-8.82%)
Feb 17, 2023 12.00 12.47 11.88 12.47 5,636 +0.72(+6.17%)
Feb 16, 2023 12.25 12.37 11.50 11.75 4,928 -0.12(-1.05%)
Feb 15, 2023 11.75 12.50 11.51 11.88 8,632 -0.12(-1.04%)
Feb 14, 2023 12.68 12.80 11.79 12.00 13,219 -1.00(-7.69%)
Feb 13, 2023 13.40 13.40 12.75 13.00 5,164 -0.40(-2.97%)
Feb 10, 2023 13.48 13.50 12.25 13.40 12,171 -0.06(-0.45%)
Feb 09, 2023 13.35 14.00 12.63 13.46 18,818 -0.69(-4.84%)
Feb 08, 2023 13.24 14.14 12.50 14.14 78,196 +1.61(+12.85%)
Feb 07, 2023 13.00 13.52 12.50 12.53 6,010 -0.47(-3.60%)
Feb 06, 2023 12.38 13.20 12.38 13.00 8,761 +0.40(+3.17%)
Feb 03, 2023 12.53 13.00 12.03 12.60 9,293 +0.35(+2.86%)
Feb 02, 2023 12.50 12.52 12.00 12.25 8,791 +0.23(+1.93%)
Feb 01, 2023 12.19 12.52 11.82 12.02 10,180 -0.48(-3.86%)
Jan 31, 2023 12.05 12.61 11.93 12.50 8,124 +0.45(+3.71%)
Jan 30, 2023 12.25 12.50 12.00 12.05 5,917 -0.70(-5.47%)
Jan 27, 2023 12.75 13.00 12.00 12.75 11,606 +0.43(+3.45%)
Jan 26, 2023 11.75 12.50 11.75 12.32 3,333 +0.32(+2.71%)
Jan 25, 2023 12.50 12.68 11.98 12.00 6,769 -0.71(-5.57%)
Jan 24, 2023 12.75 13.00 12.32 12.71 7,354 -0.17(-1.28%)
Jan 23, 2023 12.88 13.00 12.25 12.87 13,017 +0.53(+4.29%)
Jan 20, 2023 14.50 14.50 12.10 12.34 16,620 -0.63(-4.87%)
Jan 19, 2023 13.75 14.25 12.75 12.97 10,848 -0.96(-6.89%)
Jan 18, 2023 14.75 15.37 13.70 13.94 24,330 -1.31(-8.62%)
Jan 17, 2023 13.75 15.50 13.25 15.25 29,447 +2.00(+15.09%)
Jan 13, 2023 13.00 13.25 12.75 13.25 7,942 +0.23(+1.81%)
Jan 12, 2023 12.50 13.03 12.50 13.02 6,846 +0.34(+2.70%)
Jan 11, 2023 13.25 13.25 12.56 12.67 12,706 -0.33(-2.52%)
Jan 10, 2023 12.50 13.00 12.38 13.00 14,844 +0.38(+3.01%)
Jan 09, 2023 12.75 13.50 12.25 12.62 22,918 +0.12(+0.96%)
Jan 06, 2023 12.50 13.50 11.91 12.50 33,896 -0.38(-2.91%)
Jan 05, 2023 11.25 13.25 10.32 12.88 40,120 +1.77(+15.96%)
Jan 04, 2023 10.99 11.25 10.00 11.10 28,227 +0.57(+5.39%)
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.