Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 10.51 10.68 10.48 10.67 7,442,294 +0.22(+2.15%)
Mar 30, 2023 10.47 10.49 10.39 10.44 5,060,588 +0.03(+0.27%)
Mar 29, 2023 10.44 10.47 10.36 10.42 8,266,009 +0.08(+0.73%)
Mar 28, 2023 10.29 10.37 10.27 10.34 3,982,800 +0.06(+0.55%)
Mar 27, 2023 10.28 10.34 10.24 10.28 5,594,518 +0.04(+0.37%)
Mar 24, 2023 10.12 10.28 10.07 10.25 6,551,236 +0.08(+0.83%)
Mar 23, 2023 10.14 10.30 10.11 10.16 6,640,253 +0.03(+0.28%)
Mar 22, 2023 10.32 10.37 10.12 10.13 6,250,260 -0.17(-1.64%)
Mar 21, 2023 10.34 10.37 10.25 10.30 5,129,007 +0.07(+0.64%)
Mar 20, 2023 10.11 10.28 10.10 10.24 6,760,818 +0.21(+2.06%)
Mar 17, 2023 10.08 10.10 9.918 10.03 26,025,718 -0.08(-0.83%)
Mar 16, 2023 9.993 10.13 9.918 10.12 6,001,621 +0.05(+0.47%)
Mar 15, 2023 10.04 10.12 9.984 10.07 11,033,233 -0.14(-1.38%)
Mar 14, 2023 10.21 10.27 10.11 10.21 9,761,085 +0.13(+1.30%)
Mar 13, 2023 10.05 10.26 10.01 10.08 11,759,054 +0.01(+0.09%)
Mar 10, 2023 10.16 10.27 10.07 10.07 10,107,586 -0.10(-1.01%)
Mar 09, 2023 10.30 10.37 10.17 10.17 8,834,455 -0.09(-0.91%)
Mar 08, 2023 10.23 10.31 10.19 10.27 5,718,521 +0.03(+0.27%)
Mar 07, 2023 10.38 10.41 10.24 10.24 7,937,710 -0.12(-1.18%)
Mar 06, 2023 10.51 10.51 10.33 10.36 8,673,203 -0.17(-1.60%)
Mar 03, 2023 10.60 10.62 10.46 10.53 7,846,031 +0.02(+0.18%)
Mar 02, 2023 10.41 10.55 10.41 10.51 6,906,862 +0.06(+0.54%)
Mar 01, 2023 10.37 10.56 10.34 10.45 6,176,651 +0.01(+0.09%)
Feb 28, 2023 10.47 10.56 10.44 10.44 8,862,356 -0.06(-0.60%)
Feb 27, 2023 10.59 10.67 10.49 10.51 8,439,227 +0.05(+0.44%)
Feb 24, 2023 10.38 10.54 10.30 10.46 14,032,612 -0.02(-0.18%)
Feb 23, 2023 10.34 10.50 10.33 10.48 11,664,112 +0.15(+1.44%)
Feb 22, 2023 10.29 10.40 10.27 10.33 9,791,098 +0.06(+0.54%)
Feb 21, 2023 10.57 10.57 10.27 10.27 6,629,164 -0.32(-2.98%)
Feb 17, 2023 10.56 10.61 10.51 10.59 25,233,328 +0.01(+0.09%)
Feb 16, 2023 10.54 10.67 10.52 10.58 8,736,486 -0.09(-0.87%)
Feb 15, 2023 10.52 10.67 10.49 10.67 7,657,412 +0.10(+0.96%)
Feb 14, 2023 10.57 10.65 10.48 10.57 10,315,725 -0.05(-0.44%)
Feb 13, 2023 10.52 10.64 10.48 10.62 7,786,748 +0.11(+1.06%)
Feb 10, 2023 10.39 10.52 10.30 10.51 6,403,654 +0.10(+0.98%)
Feb 09, 2023 10.52 10.62 10.31 10.40 9,760,541 -0.04(-0.36%)
Feb 08, 2023 10.70 10.71 10.37 10.44 13,356,775 -0.58(-5.30%)
Feb 07, 2023 11.02 11.06 10.86 11.03 7,951,961 -0.04(-0.34%)
Feb 06, 2023 11.11 11.13 11.02 11.06 9,383,613 -0.09(-0.83%)
Feb 03, 2023 11.22 11.30 11.13 11.16 8,979,194 -0.16(-1.39%)
Feb 02, 2023 11.27 11.36 11.17 11.31 13,015,246 +0.12(+1.08%)
Feb 01, 2023 11.09 11.29 10.98 11.19 10,410,062 +0.01(+0.08%)
Jan 31, 2023 10.97 11.22 10.94 11.18 16,934,642 +0.26(+2.38%)
Jan 30, 2023 10.99 11.07 10.91 10.92 7,418,057 -0.16(-1.42%)
Jan 27, 2023 11.00 11.13 10.98 11.08 7,902,767 +0.11(+1.01%)
Jan 26, 2023 10.97 11.01 10.84 10.97 4,866,955 +0.05(+0.42%)
Jan 25, 2023 10.82 10.96 10.80 10.92 7,710,516 +0.04(+0.34%)
Jan 24, 2023 10.95 11.09 10.74 10.89 8,420,222 -0.24(-2.17%)
Jan 23, 2023 11.03 11.21 11.01 11.13 6,139,546 +0.11(+1.01%)
Jan 20, 2023 10.96 11.03 10.83 11.02 6,578,768 +0.12(+1.11%)
Jan 19, 2023 10.99 11.00 10.82 10.90 8,017,330 -0.12(-1.09%)
Jan 18, 2023 11.31 11.31 11.00 11.02 7,712,982 -0.25(-2.22%)
Jan 17, 2023 11.34 11.41 11.24 11.27 7,660,243 +0.02(+0.16%)
Jan 13, 2023 11.23 11.26 11.14 11.25 6,227,868 -0.06(-0.57%)
Jan 12, 2023 11.34 11.38 11.24 11.31 6,526,609 +0.02(+0.16%)
Jan 11, 2023 11.29 11.32 11.16 11.29 6,302,776 +0.06(+0.49%)
Jan 10, 2023 11.32 11.33 11.14 11.24 7,825,330 -0.07(-0.66%)
Jan 09, 2023 11.39 11.47 11.30 11.31 7,618,968 +0.00(+0.00%)
Jan 06, 2023 11.15 11.32 11.11 11.31 5,407,863 +0.26(+2.35%)
Jan 05, 2023 11.06 11.13 10.99 11.05 6,181,255 -0.10(-0.91%)
Jan 04, 2023 11.14 11.24 11.03 11.16 8,880,829 +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.