Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 11.70 11.85 11.70 11.74 1,971 +0.04(+0.33%)
Apr 27, 2023 11.83 11.83 11.70 11.70 1,574 -0.08(-0.72%)
Apr 26, 2023 11.74 11.96 11.70 11.78 2,046 +0.00(+0.04%)
Apr 25, 2023 11.74 11.91 11.71 11.78 1,972 -0.04(-0.34%)
Apr 24, 2023 11.99 12.11 11.72 11.82 4,203 -0.17(-1.42%)
Apr 21, 2023 11.81 11.99 11.52 11.99 4,393 +0.23(+1.96%)
Apr 20, 2023 11.70 11.99 11.61 11.76 7,903 +0.16(+1.38%)
Apr 19, 2023 11.65 11.88 11.51 11.60 9,244 -0.09(-0.77%)
Apr 18, 2023 11.99 11.99 11.61 11.69 2,387 -0.16(-1.35%)
Apr 17, 2023 11.54 11.99 11.54 11.85 1,311 +0.06(+0.51%)
Apr 14, 2023 11.60 12.00 11.60 11.79 2,706 +0.26(+2.25%)
Apr 13, 2023 11.51 11.97 11.12 11.53 1,706 +0.05(+0.41%)
Apr 12, 2023 11.84 11.84 11.12 11.48 16,255 -0.21(-1.78%)
Apr 11, 2023 11.65 11.80 11.20 11.69 9,658 +0.17(+1.48%)
Apr 10, 2023 11.12 11.65 10.96 11.52 14,481 +0.67(+6.18%)
Apr 06, 2023 11.11 11.40 10.51 10.85 26,040 +0.55(+5.34%)
Apr 05, 2023 10.25 10.30 10.21 10.30 2,246 +0.00(+0.00%)
Apr 04, 2023 10.99 10.99 10.30 10.30 4,873 -0.52(-4.81%)
Apr 03, 2023 10.75 10.83 10.45 10.82 2,572 +0.07(+0.65%)
Mar 31, 2023 10.44 10.83 10.40 10.75 4,397 +0.75(+7.50%)
Mar 30, 2023 10.02 10.25 10.00 10.00 2,703 +0.00(+0.00%)
Mar 29, 2023 10.00 10.01 10.00 10.00 933 -0.10(-0.99%)
Mar 28, 2023 10.01 10.11 10.01 10.10 1,323 +0.07(+0.70%)
Mar 27, 2023 9.860 10.24 9.860 10.03 1,431 +0.03(+0.30%)
Mar 24, 2023 9.850 10.46 9.850 10.00 7,124 -0.14(-1.38%)
Mar 23, 2023 10.10 10.50 9.810 10.14 10,072 -0.09(-0.93%)
Mar 22, 2023 10.09 10.36 9.840 10.23 12,697 +0.12(+1.14%)
Mar 21, 2023 9.790 10.28 9.770 10.12 6,859 +0.15(+1.50%)
Mar 20, 2023 9.820 10.61 9.710 9.970 2,678 -0.09(-0.89%)
Mar 17, 2023 9.720 10.28 9.720 10.06 4,809 +0.41(+4.25%)
Mar 16, 2023 9.770 9.850 9.570 9.650 4,089 +0.03(+0.31%)
Mar 15, 2023 9.530 9.620 9.530 9.620 1,247 +0.07(+0.73%)
Mar 14, 2023 9.530 9.750 9.530 9.550 12,106 -0.47(-4.69%)
Mar 13, 2023 9.850 10.10 9.750 10.02 4,645 +0.17(+1.73%)
Mar 10, 2023 10.22 10.32 9.850 9.850 7,085 -0.32(-3.17%)
Mar 09, 2023 10.16 10.53 9.950 10.17 7,847 +0.02(+0.23%)
Mar 08, 2023 10.45 10.45 10.15 10.15 3,211 -0.05(-0.49%)
Mar 07, 2023 10.18 10.37 10.18 10.20 1,748 -0.25(-2.39%)
Mar 06, 2023 10.20 10.45 10.20 10.45 3,575 +0.15(+1.46%)
Mar 03, 2023 10.56 10.72 10.30 10.30 2,225 -0.05(-0.48%)
Mar 02, 2023 10.20 10.56 10.20 10.35 6,317 +0.25(+2.48%)
Mar 01, 2023 9.850 10.62 9.850 10.10 8,753 -0.29(-2.79%)
Feb 28, 2023 10.47 10.74 10.20 10.39 4,557 -0.01(-0.10%)
Feb 27, 2023 10.72 10.72 10.40 10.40 1,424 -0.10(-0.95%)
Feb 24, 2023 10.58 10.58 10.50 10.50 834 -0.05(-0.47%)
Feb 23, 2023 10.40 10.67 10.40 10.55 2,171 +0.28(+2.73%)
Feb 22, 2023 10.41 10.42 10.21 10.27 7,958 -0.13(-1.25%)
Feb 21, 2023 10.40 10.47 10.40 10.40 1,310 -0.17(-1.65%)
Feb 17, 2023 10.40 10.57 10.32 10.57 3,265 +0.25(+2.42%)
Feb 16, 2023 10.40 10.67 10.05 10.32 4,979 -0.10(-0.91%)
Feb 15, 2023 10.40 10.70 10.40 10.42 1,258 +0.02(+0.19%)
Feb 14, 2023 10.06 10.96 10.00 10.40 3,280 -0.01(-0.10%)
Feb 13, 2023 10.88 10.89 10.41 10.41 2,420 -0.48(-4.41%)
Feb 10, 2023 10.75 11.19 10.75 10.89 1,291 -0.21(-1.89%)
Feb 09, 2023 10.88 11.25 10.83 11.10 1,422 -0.16(-1.42%)
Feb 08, 2023 11.49 11.49 10.84 11.26 1,713 -0.13(-1.14%)
Feb 07, 2023 11.16 11.39 10.87 11.39 2,199 +0.43(+3.92%)
Feb 06, 2023 11.01 11.01 10.94 10.96 1,616 -0.11(-0.95%)
Feb 03, 2023 10.16 11.40 10.16 11.07 7,441 +0.68(+6.50%)
Feb 02, 2023 10.10 10.39 10.10 10.39 2,619 +0.30(+2.97%)
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.