Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 10.51 10.68 10.48 10.67 7,443,933 +0.22(+2.15%)
Mar 30, 2023 10.47 10.49 10.38 10.44 5,061,702 +0.03(+0.27%)
Mar 29, 2023 10.44 10.47 10.36 10.41 8,267,829 +0.08(+0.73%)
Mar 28, 2023 10.29 10.37 10.26 10.34 3,983,677 +0.06(+0.55%)
Mar 27, 2023 10.28 10.34 10.23 10.28 5,595,750 +0.04(+0.37%)
Mar 24, 2023 10.12 10.28 10.07 10.24 6,552,679 +0.08(+0.83%)
Mar 23, 2023 10.14 10.30 10.11 10.16 6,641,716 +0.03(+0.28%)
Mar 22, 2023 10.32 10.37 10.12 10.13 6,251,636 -0.17(-1.64%)
Mar 21, 2023 10.34 10.37 10.24 10.30 5,130,136 +0.07(+0.64%)
Mar 20, 2023 10.10 10.28 10.09 10.23 6,762,307 +0.21(+2.06%)
Mar 17, 2023 10.08 10.09 9.916 10.03 26,031,448 -0.08(-0.83%)
Mar 16, 2023 9.991 10.13 9.916 10.11 6,002,943 +0.05(+0.47%)
Mar 15, 2023 10.04 10.11 9.982 10.07 11,035,663 -0.14(-1.38%)
Mar 14, 2023 10.21 10.27 10.11 10.21 9,763,234 +0.13(+1.30%)
Mar 13, 2023 10.05 10.26 10.01 10.08 11,761,644 +0.01(+0.09%)
Mar 10, 2023 10.16 10.26 10.07 10.07 10,109,812 -0.10(-1.01%)
Mar 09, 2023 10.30 10.37 10.16 10.17 8,836,401 -0.09(-0.91%)
Mar 08, 2023 10.23 10.31 10.19 10.26 5,719,781 +0.03(+0.27%)
Mar 07, 2023 10.38 10.40 10.23 10.23 7,939,458 -0.12(-1.18%)
Mar 06, 2023 10.51 10.51 10.32 10.36 8,675,113 -0.17(-1.60%)
Mar 03, 2023 10.60 10.62 10.46 10.53 7,847,759 +0.02(+0.18%)
Mar 02, 2023 10.40 10.54 10.40 10.51 6,908,383 +0.06(+0.54%)
Mar 01, 2023 10.37 10.55 10.34 10.45 6,178,011 +0.01(+0.09%)
Feb 28, 2023 10.47 10.55 10.44 10.44 8,864,308 -0.06(-0.60%)
Feb 27, 2023 10.59 10.67 10.49 10.50 8,441,085 +0.05(+0.44%)
Feb 24, 2023 10.37 10.54 10.30 10.46 14,035,701 -0.02(-0.18%)
Feb 23, 2023 10.34 10.50 10.33 10.48 11,666,680 +0.15(+1.44%)
Feb 22, 2023 10.29 10.40 10.26 10.33 9,793,253 +0.06(+0.54%)
Feb 21, 2023 10.57 10.57 10.26 10.27 6,630,624 -0.32(-2.98%)
Feb 17, 2023 10.56 10.61 10.50 10.59 25,238,882 +0.01(+0.09%)
Feb 16, 2023 10.54 10.67 10.52 10.58 8,738,409 -0.09(-0.87%)
Feb 15, 2023 10.52 10.67 10.49 10.67 7,659,097 +0.10(+0.97%)
Feb 14, 2023 10.57 10.65 10.48 10.57 10,317,996 -0.05(-0.44%)
Feb 13, 2023 10.51 10.64 10.48 10.62 7,788,463 +0.11(+1.06%)
Feb 10, 2023 10.39 10.51 10.30 10.50 6,405,064 +0.10(+0.98%)
Feb 09, 2023 10.52 10.62 10.30 10.40 9,762,690 -0.04(-0.36%)
Feb 08, 2023 10.70 10.71 10.36 10.44 13,359,715 -0.58(-5.30%)
Feb 07, 2023 11.01 11.06 10.86 11.02 7,953,712 -0.04(-0.34%)
Feb 06, 2023 11.11 11.12 11.01 11.06 9,385,679 -0.09(-0.83%)
Feb 03, 2023 11.22 11.30 11.12 11.15 8,981,170 -0.16(-1.39%)
Feb 02, 2023 11.26 11.36 11.17 11.31 13,018,112 +0.12(+1.08%)
Feb 01, 2023 11.09 11.28 10.98 11.19 10,412,353 +0.01(+0.08%)
Jan 31, 2023 10.97 11.21 10.94 11.18 16,938,370 +0.26(+2.38%)
Jan 30, 2023 10.99 11.06 10.91 10.92 7,419,690 -0.16(-1.42%)
Jan 27, 2023 11.00 11.12 10.98 11.08 7,904,507 +0.11(+1.01%)
Jan 26, 2023 10.97 11.01 10.84 10.97 4,868,026 +0.05(+0.42%)
Jan 25, 2023 10.82 10.96 10.80 10.92 7,712,213 +0.04(+0.34%)
Jan 24, 2023 10.95 11.09 10.74 10.88 8,422,076 -0.24(-2.17%)
Jan 23, 2023 11.02 11.20 11.00 11.12 6,140,898 +0.11(+1.01%)
Jan 20, 2023 10.96 11.02 10.83 11.01 6,580,216 +0.12(+1.11%)
Jan 19, 2023 10.99 11.00 10.82 10.89 8,019,095 -0.12(-1.09%)
Jan 18, 2023 11.31 11.31 11.00 11.01 7,714,680 -0.25(-2.22%)
Jan 17, 2023 11.34 11.41 11.24 11.26 7,661,930 +0.02(+0.16%)
Jan 13, 2023 11.23 11.25 11.13 11.25 6,229,239 -0.06(-0.57%)
Jan 12, 2023 11.34 11.38 11.24 11.31 6,528,046 +0.02(+0.16%)
Jan 11, 2023 11.29 11.31 11.15 11.29 6,304,163 +0.06(+0.49%)
Jan 10, 2023 11.32 11.33 11.13 11.24 7,827,053 -0.07(-0.66%)
Jan 09, 2023 11.38 11.47 11.30 11.31 7,620,645 +0.00(+0.00%)
Jan 06, 2023 11.14 11.31 11.11 11.31 5,409,054 +0.26(+2.35%)
Jan 05, 2023 11.06 11.12 10.99 11.05 6,182,616 -0.10(-0.91%)
Jan 04, 2023 11.13 11.24 11.02 11.15 8,882,784 +0.10(+0.92%)
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.