Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 9.933 9.953 9.795 9.907 79,421 +0.03(+0.33%)
May 05, 2023 9.571 9.894 9.571 9.874 59,267 +0.39(+4.13%)
May 04, 2023 9.386 9.508 9.283 9.482 97,009 +0.21(+2.21%)
May 03, 2023 9.348 9.444 9.238 9.277 67,645 +0.03(+0.35%)
May 02, 2023 9.514 9.514 9.238 9.245 70,629 -0.22(-2.31%)
May 01, 2023 9.514 9.514 9.398 9.463 83,384 -0.03(-0.27%)
Apr 28, 2023 9.392 9.508 9.277 9.489 60,990 +0.07(+0.75%)
Apr 27, 2023 9.328 9.444 9.251 9.418 40,020 +0.10(+1.03%)
Apr 26, 2023 9.611 9.643 9.309 9.322 79,886 -0.17(-1.76%)
Apr 25, 2023 9.758 9.758 9.476 9.489 69,356 -0.30(-3.08%)
Apr 24, 2023 9.906 9.906 9.630 9.790 64,487 -0.10(-0.97%)
Apr 21, 2023 9.912 9.912 9.758 9.887 65,641 +0.10(+0.98%)
Apr 20, 2023 10.02 10.05 9.790 9.790 74,489 -0.37(-3.66%)
Apr 19, 2023 10.07 10.19 9.951 10.16 48,911 +0.01(+0.13%)
Apr 18, 2023 10.19 10.21 10.04 10.15 41,193 +0.07(+0.70%)
Apr 17, 2023 10.06 10.14 9.989 10.08 68,303 +0.04(+0.45%)
Apr 14, 2023 10.18 10.22 9.987 10.03 32,554 -0.04(-0.38%)
Apr 13, 2023 9.855 10.21 9.855 10.07 59,687 +0.22(+2.28%)
Apr 12, 2023 10.20 10.20 9.758 9.848 155,053 -0.17(-1.67%)
Apr 11, 2023 10.02 10.09 9.977 10.02 87,752 +0.03(+0.32%)
Apr 10, 2023 9.932 10.01 9.797 9.983 64,708 +0.03(+0.26%)
Apr 06, 2023 9.746 10.01 9.688 9.957 95,961 +0.12(+1.18%)
Apr 05, 2023 10.20 10.20 9.742 9.842 101,455 -0.29(-2.88%)
Apr 04, 2023 10.30 10.30 10.13 10.13 83,213 -0.09(-0.91%)
Apr 03, 2023 10.31 10.31 10.05 10.23 127,711 -0.07(-0.72%)
Mar 31, 2023 10.18 10.35 10.11 10.30 55,438 +0.25(+2.47%)
Mar 30, 2023 10.21 10.21 10.03 10.05 63,098 +0.08(+0.81%)
Mar 29, 2023 9.885 10.06 9.860 9.972 44,515 +0.22(+2.26%)
Mar 28, 2023 9.904 9.904 9.717 9.752 42,191 -0.16(-1.59%)
Mar 27, 2023 10.10 10.10 9.867 9.910 67,590 +0.08(+0.82%)
Mar 24, 2023 9.823 9.925 9.724 9.829 69,732 -0.09(-0.88%)
Mar 23, 2023 10.01 10.28 9.786 9.916 137,443 -0.17(-1.66%)
Mar 22, 2023 10.51 10.51 10.08 10.08 130,328 -0.35(-3.33%)
Mar 21, 2023 10.12 10.46 9.953 10.43 40,452 +0.52(+5.27%)
Mar 20, 2023 10.13 10.13 9.833 9.910 63,425 -0.12(-1.19%)
Mar 17, 2023 10.08 10.12 9.916 10.03 59,673 -0.05(-0.47%)
Mar 16, 2023 9.885 10.11 9.848 10.08 23,974 +0.30(+3.04%)
Mar 15, 2023 9.612 9.842 9.599 9.780 23,308 +0.09(+0.96%)
Mar 14, 2023 9.705 9.780 9.599 9.686 19,019 +0.17(+1.74%)
Mar 13, 2023 9.276 9.686 9.015 9.520 22,484 +0.24(+2.59%)
Mar 10, 2023 9.581 9.593 9.102 9.280 64,424 -0.49(-5.06%)
Mar 09, 2023 10.10 10.10 9.775 9.775 45,517 -0.23(-2.28%)
Mar 08, 2023 10.10 10.10 9.860 10.00 25,296 -0.04(-0.36%)
Mar 07, 2023 10.21 10.28 10.00 10.04 31,796 -0.12(-1.22%)
Mar 06, 2023 10.38 10.39 10.16 10.16 81,532 -0.13(-1.23%)
Mar 03, 2023 10.20 10.33 10.12 10.29 64,354 +0.18(+1.73%)
Mar 02, 2023 10.38 10.38 9.789 10.11 39,419 +0.04(+0.41%)
Mar 01, 2023 10.12 10.15 10.04 10.07 23,096 -0.04(-0.41%)
Feb 28, 2023 10.05 10.20 10.04 10.12 44,786 +0.18(+1.78%)
Feb 27, 2023 9.946 9.976 9.881 9.939 20,290 +0.16(+1.66%)
Feb 24, 2023 9.792 9.899 9.673 9.776 12,107 -0.38(-3.77%)
Feb 23, 2023 10.38 10.38 9.797 10.16 98,933 -0.15(-1.50%)
Feb 22, 2023 10.16 10.33 10.08 10.31 42,484 +0.22(+2.21%)
Feb 21, 2023 10.42 10.57 10.09 10.09 43,462 -0.54(-5.12%)
Feb 17, 2023 10.63 10.63 10.40 10.63 19,128 -0.07(-0.69%)
Feb 16, 2023 10.83 11.07 10.68 10.71 18,457 -0.18(-1.61%)
Feb 15, 2023 10.73 10.89 10.73 10.88 4,109 +0.25(+2.39%)
Feb 14, 2023 10.26 10.63 10.09 10.63 5,528 +0.33(+3.19%)
Feb 13, 2023 9.999 10.33 9.998 10.30 5,383 +0.22(+2.17%)
Feb 10, 2023 10.19 10.20 9.999 10.08 8,088 -0.39(-3.71%)
Feb 09, 2023 11.06 11.06 10.47 10.47 13,502 -0.37(-3.39%)
Feb 08, 2023 11.26 11.26 10.84 10.84 2,328 -0.39(-3.43%)
Feb 07, 2023 10.91 11.27 10.91 11.22 11,749 -0.18(-1.57%)
Feb 06, 2023 11.52 11.52 11.40 11.40 5,510 -0.13(-1.11%)
Feb 03, 2023 11.51 11.60 11.51 11.53 1,626 -0.01(-0.06%)
Feb 02, 2023 11.54 11.54 11.54 11.54 174 +0.37(+3.34%)
Feb 01, 2023 10.73 11.16 10.73 11.16 675 +0.43(+4.02%)
Jan 31, 2023 10.51 10.73 10.51 10.73 433 +0.19(+1.76%)
Jan 30, 2023 10.94 10.94 10.55 10.55 1,332 -0.48(-4.39%)
Jan 27, 2023 11.08 11.08 11.03 11.03 661 +0.05(+0.43%)
Jan 26, 2023 10.98 10.98 10.98 10.98 139 +0.15(+1.34%)
Jan 25, 2023 10.51 10.84 10.51 10.84 183 +0.04(+0.37%)
Jan 24, 2023 10.85 10.85 10.80 10.80 1,102 -0.06(-0.56%)
Jan 23, 2023 10.86 10.86 10.86 10.86 1,836 +0.26(+2.44%)
Jan 20, 2023 10.36 10.60 10.36 10.60 2,890 +0.47(+4.67%)
Jan 19, 2023 10.19 10.19 10.13 10.13 1,870 -0.25(-2.44%)
Jan 18, 2023 10.60 10.60 10.38 10.38 811 -0.12(-1.13%)
Jan 17, 2023 10.55 10.55 10.48 10.50 638 +0.12(+1.13%)
Jan 13, 2023 10.34 10.38 10.34 10.38 392 +0.06(+0.62%)
Jan 12, 2023 10.32 10.32 10.32 10.32 255 +0.11(+1.10%)
Jan 11, 2023 10.23 10.23 10.21 10.21 727 +0.07(+0.68%)
Jan 10, 2023 10.04 10.14 10.04 10.14 1,620 +0.08(+0.84%)
Jan 09, 2023 10.09 10.14 10.05 10.05 4,450 +0.27(+2.81%)
Jan 06, 2023 9.777 9.777 9.777 9.777 195 +0.08(+0.83%)
Jan 05, 2023 9.680 9.719 9.680 9.697 1,485 -0.13(-1.28%)
Jan 04, 2023 9.823 9.823 9.823 9.823 0 +0.26(+2.72%)
Jan 03, 2023 9.562 9.562 9.562 9.562 22 -0.24(-2.40%)
Dec 30, 2022 9.797 9.797 9.797 9.797 0 +0.11(+1.12%)
Dec 29, 2022 9.689 9.689 9.689 9.689 0 +0.37(+3.93%)
Dec 28, 2022 9.323 9.323 9.323 9.323 20 -0.02(-0.24%)
Dec 27, 2022 9.345 9.345 9.345 9.345 11 -0.32(-3.26%)
Dec 23, 2022 9.660 9.660 9.660 9.660 185 -0.22(-2.20%)
Dec 22, 2022 9.877 9.877 9.877 9.877 59 -0.29(-2.83%)
Dec 21, 2022 10.17 10.17 10.17 10.17 20 +0.17(+1.71%)
Dec 20, 2022 9.994 9.994 9.994 9.994 13 -0.00(-0.05%)
Dec 19, 2022 9.999 9.999 9.999 9.999 113 -0.31(-2.97%)
Dec 16, 2022 10.31 10.31 10.31 10.31 185 +0.00(+0.03%)
Dec 15, 2022 10.31 10.32 10.27 10.30 3,157 -0.52(-4.78%)
Dec 14, 2022 10.82 10.82 10.82 10.82 0 -0.03(-0.25%)
Dec 13, 2022 10.85 10.85 10.85 10.85 0 +0.04(+0.33%)
Dec 12, 2022 10.62 10.81 10.62 10.81 1,400 +0.21(+1.99%)
Dec 09, 2022 10.60 10.60 10.60 10.60 0 -0.15(-1.37%)
Dec 08, 2022 10.71 10.75 10.71 10.75 185 +0.19(+1.85%)
Dec 07, 2022 10.53 10.58 10.53 10.55 4,557 -0.06(-0.54%)
Dec 06, 2022 10.70 10.71 10.61 10.61 466 -0.44(-3.96%)
Dec 05, 2022 11.21 11.21 11.05 11.05 208 -0.40(-3.52%)
Dec 02, 2022 11.45 11.45 11.45 11.45 185 +0.19(+1.68%)
Dec 01, 2022 11.34 11.34 11.24 11.26 685 +0.11(+0.95%)
Nov 30, 2022 11.15 11.15 11.15 11.15 105 +0.63(+5.95%)
Nov 29, 2022 10.56 10.56 10.53 10.53 237 -0.04(-0.34%)
Nov 28, 2022 10.80 10.80 10.56 10.56 2,982 -0.22(-2.01%)
Nov 25, 2022 10.80 10.80 10.78 10.78 2,806 +0.00(+0.00%)
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.