Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 17, 2023 9.010 9.375 8.940 9.005 559,778 -0.04(-0.50%)
Mar 16, 2023 9.130 9.410 8.910 9.050 403,258 -0.28(-3.00%)
Mar 15, 2023 9.340 9.540 9.120 9.330 448,692 -0.27(-2.81%)
Mar 14, 2023 9.300 9.710 9.290 9.600 435,439 +0.56(+6.19%)
Mar 13, 2023 9.250 9.300 8.855 9.040 317,880 -0.35(-3.73%)
Mar 10, 2023 9.790 10.01 9.172 9.390 479,770 -0.44(-4.48%)
Mar 09, 2023 9.930 10.19 9.800 9.830 420,416 -0.07(-0.71%)
Mar 08, 2023 9.290 9.920 9.225 9.900 336,954 +0.63(+6.80%)
Mar 07, 2023 9.220 9.460 9.190 9.270 259,795 +0.05(+0.54%)
Mar 06, 2023 9.870 9.900 9.180 9.220 375,261 -0.64(-6.54%)
Mar 03, 2023 9.626 9.915 9.456 9.865 296,736 +0.35(+3.67%)
Mar 02, 2023 9.167 9.536 9.117 9.516 441,680 +0.25(+2.75%)
Mar 01, 2023 9.745 9.855 9.147 9.262 601,891 -0.61(-6.21%)
Feb 28, 2023 8.229 10.29 8.129 9.875 1,077,553 +0.20(+2.06%)
Feb 27, 2023 10.02 10.20 9.566 9.675 459,491 -0.20(-2.02%)
Feb 24, 2023 10.04 10.27 9.685 9.875 728,651 -0.38(-3.70%)
Feb 23, 2023 9.765 10.34 9.656 10.25 654,401 +0.59(+6.14%)
Feb 22, 2023 9.795 9.835 9.586 9.661 371,772 -0.13(-1.37%)
Feb 21, 2023 9.705 9.905 9.556 9.795 413,553 -0.08(-0.81%)
Feb 17, 2023 9.735 9.885 9.451 9.875 308,184 +0.18(+1.85%)
Feb 16, 2023 9.735 10.08 9.576 9.695 455,401 -0.14(-1.42%)
Feb 15, 2023 9.895 9.965 9.566 9.835 539,689 -0.11(-1.10%)
Feb 14, 2023 9.825 9.985 9.536 9.945 284,339 +0.09(+0.91%)
Feb 13, 2023 9.516 10.13 9.396 9.855 335,942 +0.34(+3.56%)
Feb 10, 2023 9.276 9.526 9.087 9.516 307,092 +0.22(+2.36%)
Feb 09, 2023 9.975 9.975 9.271 9.296 258,768 -0.48(-4.90%)
Feb 08, 2023 9.795 9.925 9.596 9.775 210,367 -0.11(-1.11%)
Feb 07, 2023 9.795 9.915 9.626 9.885 228,012 +0.09(+0.92%)
Feb 06, 2023 10.22 10.25 9.745 9.795 324,265 -0.46(-4.47%)
Feb 03, 2023 10.20 10.47 10.00 10.25 363,346 -0.11(-1.06%)
Feb 02, 2023 10.41 10.69 10.18 10.36 528,179 +0.05(+0.48%)
Feb 01, 2023 9.975 10.42 9.895 10.31 409,025 +0.29(+2.89%)
Jan 31, 2023 9.955 10.04 9.905 10.02 454,397 +0.09(+0.90%)
Jan 30, 2023 9.845 10.40 9.805 9.935 470,960 -0.01(-0.10%)
Jan 27, 2023 9.695 10.06 9.546 9.945 482,034 +0.24(+2.47%)
Jan 26, 2023 9.835 9.885 9.476 9.705 363,051 +0.00(+0.00%)
Jan 25, 2023 9.486 9.735 8.937 9.705 297,612 +0.13(+1.35%)
Jan 24, 2023 9.606 9.656 9.207 9.576 469,330 -0.13(-1.34%)
Jan 23, 2023 9.845 9.940 9.656 9.705 500,635 -0.10(-1.02%)
Jan 20, 2023 9.436 9.815 9.376 9.805 251,291 +0.49(+5.25%)
Jan 19, 2023 9.326 9.421 9.077 9.316 347,117 -0.01(-0.11%)
Jan 18, 2023 9.426 9.596 9.242 9.326 236,730 -0.01(-0.11%)
Jan 17, 2023 9.516 9.595 9.237 9.336 206,155 -0.17(-1.78%)
Jan 13, 2023 9.157 9.566 9.077 9.506 296,208 +0.30(+3.25%)
Jan 12, 2023 8.897 9.291 8.788 9.207 345,322 +0.37(+4.18%)
Jan 11, 2023 8.538 8.838 8.498 8.838 222,017 +0.39(+4.60%)
Jan 10, 2023 8.498 8.626 8.294 8.449 223,050 -0.03(-0.35%)
Jan 09, 2023 8.538 8.678 8.429 8.479 321,452 +0.06(+0.71%)
Jan 06, 2023 8.379 8.508 8.209 8.419 280,964 +0.05(+0.60%)
Jan 05, 2023 8.119 8.518 8.010 8.369 365,929 +0.17(+2.07%)
Jan 04, 2023 7.930 8.229 7.830 8.199 372,713 +0.41(+5.25%)
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.