Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 11.62 11.88 11.62 11.87 3,514,235 +0.13(+1.11%)
Apr 27, 2023 11.75 11.79 11.62 11.74 4,772,380 +0.08(+0.69%)
Apr 26, 2023 11.81 11.90 11.62 11.66 3,625,108 -0.24(-2.02%)
Apr 25, 2023 12.02 12.13 11.87 11.90 5,892,048 -0.14(-1.16%)
Apr 24, 2023 12.31 12.36 11.99 12.04 4,972,536 -0.26(-2.11%)
Apr 21, 2023 12.54 12.62 12.25 12.30 5,440,408 -0.23(-1.84%)
Apr 20, 2023 12.36 12.64 12.30 12.53 4,314,944 +0.11(+0.89%)
Apr 19, 2023 12.45 12.56 12.37 12.42 4,157,446 -0.11(-0.88%)
Apr 18, 2023 12.37 12.56 12.29 12.53 6,499,223 +0.34(+2.79%)
Apr 17, 2023 12.22 12.35 12.18 12.19 3,888,412 -0.07(-0.57%)
Apr 14, 2023 12.12 12.38 12.12 12.26 4,288,269 +0.08(+0.66%)
Apr 13, 2023 12.18 12.34 12.15 12.18 4,022,448 +0.09(+0.74%)
Apr 12, 2023 11.98 12.16 11.86 12.09 4,960,253 +0.25(+2.11%)
Apr 11, 2023 11.83 11.89 11.78 11.84 2,992,851 +0.07(+0.59%)
Apr 10, 2023 11.63 11.78 11.57 11.77 3,206,651 +0.13(+1.12%)
Apr 06, 2023 11.67 11.72 11.54 11.64 6,087,616 -0.05(-0.43%)
Apr 05, 2023 11.95 11.95 11.60 11.69 6,012,031 -0.28(-2.34%)
Apr 04, 2023 12.13 12.21 11.92 11.97 3,750,000 -0.15(-1.24%)
Apr 03, 2023 12.00 12.15 11.96 12.12 3,965,397 +0.06(+0.50%)
Mar 31, 2023 12.00 12.16 11.97 12.06 3,772,815 +0.11(+0.92%)
Mar 30, 2023 11.94 12.05 11.91 11.95 3,273,277 +0.06(+0.50%)
Mar 29, 2023 11.93 11.93 11.81 11.89 2,652,567 +0.11(+0.93%)
Mar 28, 2023 11.72 11.83 11.69 11.78 3,904,498 +0.07(+0.60%)
Mar 27, 2023 11.66 11.81 11.57 11.71 4,936,194 +0.11(+0.95%)
Mar 24, 2023 11.37 11.61 11.33 11.60 3,865,919 +0.16(+1.40%)
Mar 23, 2023 11.48 11.74 11.29 11.44 6,124,861 +0.22(+1.96%)
Mar 22, 2023 11.30 11.48 11.21 11.22 6,078,199 -0.07(-0.62%)
Mar 21, 2023 11.25 11.34 11.19 11.29 4,654,189 +0.22(+1.99%)
Mar 20, 2023 11.06 11.08 10.86 11.07 5,697,067 +0.20(+1.84%)
Mar 17, 2023 10.90 11.04 10.85 10.87 8,071,513 -0.13(-1.18%)
Mar 16, 2023 10.67 11.06 10.65 11.00 5,693,192 +0.22(+2.04%)
Mar 15, 2023 10.61 10.85 10.56 10.78 8,192,604 -0.20(-1.82%)
Mar 14, 2023 10.98 11.07 10.88 10.98 6,940,945 +0.27(+2.52%)
Mar 13, 2023 10.57 10.86 10.47 10.71 11,136,262 -0.01(-0.09%)
Mar 10, 2023 10.99 10.99 10.60 10.72 7,340,894 -0.30(-2.72%)
Mar 09, 2023 11.33 11.38 11.00 11.02 4,707,796 -0.30(-2.65%)
Mar 08, 2023 11.32 11.50 11.28 11.32 4,262,183 -0.03(-0.26%)
Mar 07, 2023 11.47 11.62 11.21 11.35 5,786,675 -0.18(-1.56%)
Mar 06, 2023 11.53 11.65 11.47 11.53 4,647,083 -0.05(-0.43%)
Mar 03, 2023 11.57 11.63 11.50 11.58 3,280,161 +0.07(+0.61%)
Mar 02, 2023 11.17 11.55 11.14 11.51 5,215,281 +0.20(+1.77%)
Mar 01, 2023 11.40 11.43 11.24 11.31 4,488,350 +0.01(+0.09%)
Feb 28, 2023 11.14 11.34 11.11 11.30 6,319,683 +0.09(+0.80%)
Feb 27, 2023 11.25 11.28 11.12 11.21 4,922,074 +0.06(+0.54%)
Feb 24, 2023 11.14 11.19 11.04 11.15 4,300,519 -0.23(-2.02%)
Feb 23, 2023 11.29 11.41 11.15 11.38 5,093,783 +0.20(+1.79%)
Feb 22, 2023 11.08 11.37 11.02 11.18 9,181,032 +0.09(+0.81%)
Feb 21, 2023 10.89 11.18 10.86 11.09 6,665,162 +0.04(+0.36%)
Feb 17, 2023 11.15 11.23 10.90 11.05 6,416,610 -0.18(-1.60%)
Feb 16, 2023 11.19 11.34 11.13 11.23 6,401,557 -0.16(-1.40%)
Feb 15, 2023 11.16 11.42 11.16 11.39 7,661,652 +0.12(+1.06%)
Feb 14, 2023 11.12 11.65 11.12 11.27 13,726,958 +0.10(+0.90%)
Feb 13, 2023 10.50 11.20 10.48 11.17 12,569,634 +0.76(+7.30%)
Feb 10, 2023 10.21 10.44 10.18 10.41 6,336,507 +0.08(+0.77%)
Feb 09, 2023 10.42 10.44 10.19 10.33 6,874,416 +0.17(+1.67%)
Feb 08, 2023 10.30 10.30 9.861 10.16 8,128,818 -0.19(-1.84%)
Feb 07, 2023 10.09 10.36 10.03 10.35 7,666,728 +0.19(+1.87%)
Feb 06, 2023 10.10 10.23 10.07 10.16 6,008,648 -0.06(-0.59%)
Feb 03, 2023 10.30 10.39 10.18 10.22 7,216,776 -0.17(-1.64%)
Feb 02, 2023 10.29 10.58 10.21 10.39 9,269,671 +0.14(+1.37%)
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.