Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 9.710 10.58 9.655 10.16 7,984,496 +0.45(+4.63%)
Apr 27, 2023 9.980 10.03 9.690 9.710 5,866,374 -0.20(-2.02%)
Apr 26, 2023 9.990 10.01 9.710 9.910 5,014,724 -0.10(-1.00%)
Apr 25, 2023 10.18 10.19 9.970 10.01 2,770,096 -0.14(-1.38%)
Apr 24, 2023 10.13 10.35 10.13 10.15 5,711,680 -0.01(-0.10%)
Apr 21, 2023 10.37 10.38 10.13 10.16 4,882,661 -0.22(-2.12%)
Apr 20, 2023 10.41 10.42 10.37 10.38 1,855,116 +0.04(+0.34%)
Apr 19, 2023 10.42 10.44 10.32 10.35 2,870,814 -0.04(-0.34%)
Apr 18, 2023 10.41 10.47 10.37 10.38 2,359,995 -0.02(-0.19%)
Apr 17, 2023 10.55 10.56 10.37 10.40 3,265,093 -0.13(-1.23%)
Apr 14, 2023 10.56 10.59 10.41 10.53 2,316,865 -0.04(-0.38%)
Apr 13, 2023 10.55 10.59 10.52 10.57 1,582,576 +0.05(+0.48%)
Apr 12, 2023 10.60 10.60 10.50 10.52 1,496,265 -0.06(-0.57%)
Apr 11, 2023 10.59 10.63 10.55 10.58 2,053,603 +0.02(+0.19%)
Apr 10, 2023 10.58 10.59 10.54 10.56 2,556,996 -0.04(-0.38%)
Apr 06, 2023 10.57 10.68 10.52 10.60 4,119,186 +0.02(+0.19%)
Apr 05, 2023 10.35 10.59 10.30 10.58 4,957,037 +0.26(+2.52%)
Apr 04, 2023 10.40 10.44 10.30 10.32 1,907,552 -0.08(-0.77%)
Apr 03, 2023 10.44 10.47 10.38 10.40 2,156,258 -0.02(-0.19%)
Mar 31, 2023 10.42 10.44 10.36 10.42 2,457,366 +0.00(+0.00%)
Mar 30, 2023 10.44 10.44 10.34 10.42 2,884,178 +0.00(+0.00%)
Mar 29, 2023 10.48 10.52 10.41 10.42 2,843,874 -0.07(-0.67%)
Mar 28, 2023 10.54 10.54 10.46 10.49 2,249,730 -0.04(-0.43%)
Mar 27, 2023 10.52 10.66 10.50 10.54 2,454,585 +0.02(+0.14%)
Mar 24, 2023 10.48 10.54 10.43 10.52 2,224,662 +0.03(+0.29%)
Mar 23, 2023 10.38 10.52 10.38 10.49 2,585,184 +0.08(+0.77%)
Mar 22, 2023 10.38 10.49 10.34 10.41 3,650,705 +0.10(+0.97%)
Mar 21, 2023 10.57 10.57 10.23 10.31 11,598,815 -0.35(-3.28%)
Mar 20, 2023 10.69 10.70 10.65 10.66 1,507,301 +0.01(+0.09%)
Mar 17, 2023 10.70 10.71 10.64 10.65 2,157,548 -0.05(-0.47%)
Mar 16, 2023 10.69 10.72 10.66 10.70 2,539,922 -0.02(-0.19%)
Mar 15, 2023 10.69 10.73 10.68 10.72 2,464,788 -0.01(-0.09%)
Mar 14, 2023 10.70 10.78 10.70 10.73 3,013,926 +0.06(+0.56%)
Mar 13, 2023 10.76 10.77 10.56 10.67 2,693,453 -0.10(-0.93%)
Mar 10, 2023 10.81 10.82 10.72 10.77 1,518,168 -0.05(-0.46%)
Mar 09, 2023 10.83 10.84 10.80 10.82 2,547,425 +0.01(+0.09%)
Mar 08, 2023 10.82 10.83 10.80 10.81 1,977,080 +0.00(+0.00%)
Mar 07, 2023 10.84 10.85 10.81 10.81 1,559,982 -0.02(-0.18%)
Mar 06, 2023 10.88 10.88 10.83 10.83 611,797 -0.02(-0.18%)
Mar 03, 2023 10.87 10.88 10.82 10.85 1,856,232 -0.03(-0.28%)
Mar 02, 2023 10.89 10.89 10.86 10.88 1,307,214 +0.00(+0.00%)
Mar 01, 2023 10.84 10.89 10.84 10.88 1,611,614 +0.03(+0.28%)
Feb 28, 2023 10.86 10.86 10.84 10.85 1,506,504 +0.00(+0.00%)
Feb 27, 2023 10.84 10.88 10.84 10.85 1,157,132 -0.01(-0.09%)
Feb 24, 2023 10.84 10.86 10.81 10.86 675,066 +0.02(+0.18%)
Feb 23, 2023 10.82 10.85 10.82 10.84 748,469 +0.02(+0.18%)
Feb 22, 2023 10.83 10.84 10.81 10.82 619,763 +0.00(+0.00%)
Feb 21, 2023 10.85 10.87 10.81 10.82 3,086,466 -0.03(-0.28%)
Feb 17, 2023 10.85 10.87 10.85 10.85 322,131 +0.00(+0.00%)
Feb 16, 2023 10.85 10.87 10.85 10.85 764,465 -0.01(-0.09%)
Feb 15, 2023 10.86 10.87 10.85 10.86 325,071 +0.01(+0.09%)
Feb 14, 2023 10.86 10.87 10.85 10.85 560,651 -0.01(-0.09%)
Feb 13, 2023 10.85 10.87 10.84 10.86 508,107 +0.01(+0.09%)
Feb 10, 2023 10.85 10.85 10.84 10.85 1,821,949 +0.00(+0.00%)
Feb 09, 2023 10.82 10.85 10.81 10.85 1,364,884 +0.03(+0.28%)
Feb 08, 2023 10.80 10.83 10.80 10.82 1,834,927 +0.02(+0.19%)
Feb 07, 2023 10.83 10.84 10.80 10.80 983,066 -0.05(-0.46%)
Feb 06, 2023 10.81 10.85 10.80 10.85 1,381,188 +0.04(+0.37%)
Feb 03, 2023 10.78 10.81 10.78 10.81 1,172,003 +0.00(+0.00%)
Feb 02, 2023 10.78 10.81 10.78 10.81 423,205 +0.03(+0.28%)
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.