Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 10.99 11.32 10.97 11.27 58,036,700 +0.26(+2.33%)
Apr 27, 2023 11.01 11.11 10.85 11.01 56,404,636 +0.07(+0.61%)
Apr 26, 2023 11.19 11.25 10.92 10.95 61,546,008 -0.22(-1.95%)
Apr 25, 2023 11.35 11.36 11.10 11.16 66,500,748 -0.23(-2.00%)
Apr 24, 2023 11.14 11.41 11.13 11.39 61,679,888 +0.33(+2.96%)
Apr 21, 2023 11.15 11.16 10.92 11.06 50,094,836 -0.06(-0.51%)
Apr 20, 2023 11.06 11.18 10.82 11.12 84,907,752 -0.33(-2.86%)
Apr 19, 2023 11.80 11.80 11.40 11.45 74,090,824 -0.48(-4.01%)
Apr 18, 2023 11.90 11.95 11.82 11.92 41,478,268 +0.05(+0.39%)
Apr 17, 2023 11.71 11.88 11.67 11.88 42,897,968 +0.15(+1.28%)
Apr 14, 2023 11.66 11.86 11.63 11.73 46,481,820 +0.06(+0.48%)
Apr 13, 2023 11.84 11.84 11.45 11.67 80,557,488 -0.20(-1.66%)
Apr 12, 2023 12.23 12.25 11.85 11.87 58,228,284 -0.19(-1.55%)
Apr 11, 2023 11.98 12.24 11.98 12.06 69,130,080 +0.14(+1.18%)
Apr 10, 2023 11.43 11.92 11.39 11.92 65,450,176 +0.37(+3.16%)
Apr 06, 2023 11.63 11.69 11.51 11.55 38,810,496 -0.09(-0.80%)
Apr 05, 2023 11.78 11.85 11.45 11.64 56,920,744 -0.27(-2.28%)
Apr 04, 2023 11.96 12.04 11.72 11.92 58,319,836 +0.04(+0.32%)
Apr 03, 2023 11.73 11.92 11.69 11.88 59,707,968 +0.07(+0.63%)
Mar 31, 2023 11.63 11.83 11.61 11.80 71,383,008 +0.29(+2.52%)
Mar 30, 2023 11.50 11.61 11.43 11.51 61,619,056 +0.22(+1.99%)
Mar 29, 2023 11.03 11.30 10.97 11.29 51,918,296 +0.42(+3.88%)
Mar 28, 2023 10.82 10.91 10.74 10.87 44,154,988 +0.07(+0.69%)
Mar 27, 2023 10.89 10.96 10.69 10.79 59,688,060 +0.01(+0.09%)
Mar 24, 2023 10.60 10.78 10.47 10.78 77,485,320 +0.08(+0.79%)
Mar 23, 2023 10.91 11.03 10.56 10.70 79,283,608 -0.06(-0.52%)
Mar 22, 2023 11.02 11.18 10.74 10.75 74,404,080 -0.22(-2.05%)
Mar 21, 2023 10.68 11.03 10.66 10.98 79,798,016 +0.51(+4.83%)
Mar 20, 2023 10.61 10.75 10.44 10.47 80,146,272 -0.11(-1.06%)
Mar 17, 2023 10.96 10.98 10.42 10.59 266,817,392 -0.49(-4.40%)
Mar 16, 2023 10.80 11.14 10.70 11.07 79,052,576 +0.10(+0.94%)
Mar 15, 2023 10.76 10.99 10.60 10.97 116,539,840 -0.21(-1.84%)
Mar 14, 2023 11.44 11.53 11.03 11.18 100,134,776 -0.09(-0.83%)
Mar 13, 2023 11.18 11.53 10.60 11.27 127,176,288 -0.07(-0.58%)
Mar 10, 2023 11.64 11.72 11.24 11.33 78,886,808 -0.33(-2.81%)
Mar 09, 2023 12.20 12.25 11.65 11.66 69,783,208 -0.50(-4.08%)
Mar 08, 2023 11.97 12.19 11.91 12.16 49,606,984 +0.14(+1.17%)
Mar 07, 2023 12.12 12.16 11.97 12.02 50,305,208 -0.14(-1.16%)
Mar 06, 2023 12.25 12.35 12.11 12.16 53,935,064 -0.09(-0.76%)
Mar 03, 2023 11.92 12.28 11.85 12.25 85,586,312 +0.50(+4.22%)
Mar 02, 2023 11.60 11.76 11.46 11.76 83,560,264 +0.22(+1.87%)
Mar 01, 2023 11.57 11.75 11.40 11.54 90,997,856 +0.23(+2.07%)
Feb 28, 2023 11.31 11.41 11.25 11.31 63,752,612 +0.01(+0.08%)
Feb 27, 2023 11.22 11.63 11.20 11.30 64,411,308 +0.17(+1.52%)
Feb 24, 2023 11.07 11.22 11.01 11.13 54,050,164 -0.18(-1.57%)
Feb 23, 2023 11.54 11.58 11.13 11.31 61,821,492 -0.13(-1.15%)
Feb 22, 2023 11.47 11.53 11.37 11.44 56,314,404 +0.01(+0.08%)
Feb 21, 2023 11.92 12.00 11.40 11.43 83,149,520 -0.65(-5.35%)
Feb 17, 2023 12.01 12.12 11.85 12.07 58,074,084 -0.02(-0.16%)
Feb 16, 2023 11.92 12.31 11.72 12.09 68,571,464 -0.02(-0.15%)
Feb 15, 2023 11.94 12.12 11.80 12.11 70,296,424 -0.04(-0.31%)
Feb 14, 2023 12.17 12.36 12.00 12.15 80,289,936 -0.11(-0.92%)
Feb 13, 2023 11.91 12.27 11.90 12.26 68,458,024 +0.34(+2.83%)
Feb 10, 2023 12.03 12.08 11.72 11.92 72,903,648 +0.04(+0.32%)
Feb 09, 2023 12.03 12.28 11.81 11.89 89,136,128 +0.06(+0.52%)
Feb 08, 2023 11.72 12.06 11.72 11.83 70,309,752 -0.03(-0.22%)
Feb 07, 2023 11.53 11.90 11.44 11.85 80,132,056 +0.27(+2.36%)
Feb 06, 2023 11.60 11.64 11.26 11.58 87,559,008 -0.08(-0.68%)
Feb 03, 2023 11.50 11.99 11.26 11.66 187,812,448 -0.96(-7.61%)
Feb 02, 2023 12.49 12.87 12.36 12.62 115,721,168 +0.47(+3.84%)
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.