Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 7.920 8.400 7.880 8.400 1,563 -0.30(-3.45%)
Apr 27, 2023 8.920 9.140 8.700 8.700 789 -0.31(-3.42%)
Apr 26, 2023 9.100 9.100 8.750 9.008 5,000 -0.02(-0.22%)
Apr 25, 2023 9.110 9.451 9.029 9.029 1,097 -0.70(-7.16%)
Apr 24, 2023 9.080 9.726 9.080 9.726 405 +0.08(+0.78%)
Apr 21, 2023 9.650 9.650 9.650 9.650 553 -0.26(-2.62%)
Apr 19, 2023 9.910 61 +0.47(+4.98%)
Apr 18, 2023 9.330 9.440 9.330 9.440 741 -0.06(-0.63%)
Apr 17, 2023 9.600 9.850 9.030 9.500 2,738 -1.00(-9.52%)
Apr 14, 2023 10.95 10.95 10.50 10.50 1,503 -0.36(-3.31%)
Apr 13, 2023 11.16 11.16 10.86 10.86 1,423 -0.15(-1.36%)
Apr 12, 2023 11.01 11.01 11.01 11.01 707 -0.12(-1.08%)
Apr 11, 2023 11.42 11.68 11.10 11.13 5,812 -0.65(-5.52%)
Apr 10, 2023 11.51 11.85 11.41 11.78 8,183 +0.08(+0.68%)
Apr 06, 2023 11.80 11.90 11.55 11.70 4,091 -0.10(-0.85%)
Apr 05, 2023 11.38 11.80 11.36 11.80 1,083 +0.01(+0.08%)
Apr 04, 2023 11.59 12.13 11.59 11.79 10,977 -0.21(-1.75%)
Apr 03, 2023 11.50 12.29 11.34 12.00 12,704 +0.15(+1.27%)
Mar 31, 2023 11.13 12.40 11.13 11.85 16,861 -0.25(-2.07%)
Mar 30, 2023 11.80 12.58 11.71 12.10 12,380 +0.10(+0.83%)
Mar 29, 2023 10.85 12.56 10.85 12.00 21,828 +0.76(+6.76%)
Mar 28, 2023 11.34 11.34 10.82 11.24 9,540 +0.06(+0.54%)
Mar 27, 2023 11.54 11.92 11.18 11.18 2,507 -0.14(-1.24%)
Mar 24, 2023 11.61 12.14 11.28 11.32 10,420 -0.58(-4.87%)
Mar 23, 2023 11.30 12.47 11.30 11.90 27,960 +0.53(+4.66%)
Mar 22, 2023 10.93 11.37 10.92 11.37 11,935 +0.41(+3.71%)
Mar 21, 2023 11.24 11.29 10.95 10.96 5,937 -0.29(-2.55%)
Mar 17, 2023 11.25 509 -0.75(-6.25%)
Mar 16, 2023 12.00 12.00 12.00 12.00 1,693 -0.21(-1.72%)
Mar 15, 2023 12.22 12.75 11.70 12.21 17,569 +0.14(+1.16%)
Mar 14, 2023 11.49 12.70 11.00 12.07 30,368 +0.17(+1.43%)
Mar 13, 2023 11.40 11.90 10.88 11.90 7,582 +0.70(+6.25%)
Mar 10, 2023 11.26 11.51 11.00 11.20 5,890 -0.55(-4.68%)
Mar 09, 2023 12.20 12.25 11.60 11.75 3,793 +0.15(+1.29%)
Mar 08, 2023 11.51 11.60 11.34 11.60 1,786 -0.49(-4.05%)
Mar 07, 2023 12.02 12.88 11.91 12.09 10,705 -0.41(-3.28%)
Mar 06, 2023 11.38 12.73 11.30 12.50 22,843 +0.98(+8.51%)
Mar 03, 2023 11.21 11.70 11.10 11.52 6,562 +0.03(+0.26%)
Mar 02, 2023 11.65 11.65 11.13 11.49 1,888 -0.41(-3.45%)
Mar 01, 2023 12.15 12.37 11.74 11.90 5,520 -0.19(-1.57%)
Feb 28, 2023 12.31 12.69 11.70 12.09 14,652 -0.26(-2.11%)
Feb 27, 2023 11.30 13.00 10.92 12.35 30,280 +0.86(+7.48%)
Feb 24, 2023 11.85 11.98 11.15 11.49 12,967 -0.06(-0.52%)
Feb 23, 2023 12.35 12.45 11.55 11.55 8,946 -0.46(-3.83%)
Feb 22, 2023 12.89 13.40 11.90 12.01 35,165 -0.59(-4.68%)
Feb 21, 2023 12.37 12.60 11.56 12.60 13,825 +0.59(+4.91%)
Feb 17, 2023 12.30 13.50 11.61 12.01 33,254 -0.11(-0.91%)
Feb 16, 2023 11.99 12.56 11.63 12.12 24,206 -1.66(-12.05%)
Feb 15, 2023 13.25 14.77 13.25 13.78 136,978 -0.77(-5.31%)
Feb 14, 2023 11.50 15.48 11.49 14.55 154,930 +3.22(+28.45%)
Feb 13, 2023 11.91 11.91 11.12 11.33 11,882 -0.57(-4.79%)
Feb 10, 2023 11.65 12.83 11.13 11.90 17,269 +0.41(+3.57%)
Feb 09, 2023 11.75 12.05 11.49 11.49 4,539 -0.83(-6.74%)
Feb 08, 2023 12.88 13.20 12.09 12.32 41,525 -0.03(-0.24%)
Feb 07, 2023 12.22 13.35 11.70 12.35 21,455 -0.15(-1.20%)
Feb 06, 2023 12.15 12.50 11.21 12.50 10,966 +0.52(+4.34%)
Feb 03, 2023 11.42 13.23 11.01 11.98 28,546 +0.56(+4.91%)
Feb 02, 2023 11.12 11.57 11.12 11.42 7,943 -0.34(-2.89%)
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.