Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 24.17 24.30 24.05 24.10 2,813,033 -0.11(-0.45%)
Mar 30, 2023 24.06 24.29 24.03 24.21 1,689,509 +0.01(+0.04%)
Mar 29, 2023 23.95 24.29 23.92 24.20 1,788,401 +0.24(+1.00%)
Mar 28, 2023 23.92 23.98 23.89 23.96 1,669,274 +0.01(+0.04%)
Mar 27, 2023 23.87 23.98 23.82 23.95 1,930,202 +0.06(+0.25%)
Mar 24, 2023 23.90 23.93 23.78 23.89 2,198,507 +0.06(+0.25%)
Mar 23, 2023 23.71 23.90 23.71 23.83 1,784,657 +0.09(+0.38%)
Mar 22, 2023 23.88 23.90 23.62 23.74 2,993,219 -0.19(-0.79%)
Mar 21, 2023 23.93 23.94 23.85 23.93 1,628,637 -0.07(-0.29%)
Mar 20, 2023 23.90 24.00 23.82 24.00 2,267,765 +0.01(+0.04%)
Mar 17, 2023 23.88 24.03 23.80 23.99 3,127,631 +0.04(+0.17%)
Mar 16, 2023 23.83 23.96 23.70 23.95 4,798,346 +0.04(+0.17%)
Mar 15, 2023 23.81 23.98 23.75 23.91 5,392,735 -0.06(-0.25%)
Mar 14, 2023 24.02 24.08 23.85 23.97 12,652,527 -0.13(-0.54%)
Mar 13, 2023 24.08 24.23 22.70 24.10 36,005,976 +17.40(+259.70%)
Mar 10, 2023 7.200 7.200 6.590 6.700 1,555,054 -0.55(-7.59%)
Mar 09, 2023 7.250 7.430 7.172 7.250 1,582,804 +0.05(+0.69%)
Mar 08, 2023 7.460 7.470 7.150 7.200 1,073,476 -0.30(-4.00%)
Mar 07, 2023 7.870 7.910 7.420 7.500 1,088,619 -0.36(-4.58%)
Mar 06, 2023 8.170 8.180 7.470 7.860 1,497,844 -0.32(-3.91%)
Mar 03, 2023 8.230 8.280 8.030 8.180 695,722 -0.04(-0.55%)
Mar 02, 2023 8.260 8.370 8.000 8.225 740,071 -0.17(-1.97%)
Mar 01, 2023 8.300 8.670 8.190 8.390 858,731 +0.09(+1.08%)
Feb 28, 2023 8.190 8.427 8.140 8.300 714,510 +0.06(+0.73%)
Feb 27, 2023 8.230 8.420 8.150 8.240 580,199 +0.06(+0.73%)
Feb 24, 2023 8.510 8.990 8.120 8.180 1,549,391 -0.56(-6.41%)
Feb 23, 2023 8.920 9.150 8.600 8.740 972,577 -0.18(-2.02%)
Feb 22, 2023 9.110 9.220 8.790 8.920 889,220 -0.08(-0.89%)
Feb 21, 2023 9.550 9.550 8.960 9.000 1,122,815 -0.66(-6.83%)
Feb 17, 2023 9.440 9.751 9.300 9.660 922,986 +0.25(+2.66%)
Feb 16, 2023 9.470 9.920 9.370 9.410 1,161,046 -0.24(-2.49%)
Feb 15, 2023 9.840 9.870 9.254 9.650 1,469,991 -0.34(-3.40%)
Feb 14, 2023 9.800 10.12 9.700 9.990 855,912 +0.08(+0.81%)
Feb 13, 2023 10.50 10.50 9.680 9.910 1,931,098 -0.49(-4.71%)
Feb 10, 2023 9.320 10.65 9.210 10.40 3,091,097 +1.07(+11.47%)
Feb 09, 2023 9.200 9.630 9.174 9.330 1,062,573 +0.17(+1.86%)
Feb 08, 2023 9.451 9.490 9.010 9.160 1,890,805 -0.23(-2.45%)
Feb 07, 2023 9.090 9.400 8.960 9.390 895,691 +0.30(+3.30%)
Feb 06, 2023 9.300 9.370 9.020 9.090 675,818 -0.18(-1.94%)
Feb 03, 2023 9.000 9.360 8.951 9.270 1,115,169 +0.17(+1.87%)
Feb 02, 2023 8.640 9.095 8.460 9.100 1,153,355 +0.51(+5.94%)
Feb 01, 2023 8.650 8.780 8.370 8.590 1,060,750 -0.07(-0.81%)
Jan 31, 2023 8.460 8.680 8.430 8.660 770,207 +0.24(+2.85%)
Jan 30, 2023 8.760 8.840 8.284 8.420 715,943 -0.35(-3.99%)
Jan 27, 2023 8.620 8.890 8.600 8.770 631,282 +0.06(+0.69%)
Jan 26, 2023 9.190 9.200 8.620 8.710 946,943 -0.34(-3.76%)
Jan 25, 2023 9.080 9.165 8.850 9.050 605,923 -0.05(-0.55%)
Jan 24, 2023 8.870 9.120 8.770 9.100 649,101 +0.18(+2.02%)
Jan 23, 2023 9.010 9.109 8.690 8.920 891,567 -0.12(-1.33%)
Jan 20, 2023 8.990 9.180 8.800 9.040 764,684 +0.15(+1.74%)
Jan 19, 2023 9.020 9.180 8.850 8.885 953,283 -0.13(-1.50%)
Jan 18, 2023 10.49 10.49 8.880 9.020 3,535,664 -1.44(-13.77%)
Jan 17, 2023 10.30 10.54 10.06 10.46 1,139,241 +0.16(+1.55%)
Jan 13, 2023 9.570 10.52 9.470 10.30 1,566,086 +0.67(+6.96%)
Jan 12, 2023 8.940 9.660 8.760 9.630 780,560 +0.66(+7.36%)
Jan 11, 2023 8.930 9.150 8.700 8.970 687,658 +0.04(+0.45%)
Jan 10, 2023 8.600 8.950 8.430 8.930 694,462 +0.30(+3.54%)
Jan 09, 2023 9.170 9.205 8.610 8.625 951,509 -0.47(-5.22%)
Jan 06, 2023 8.980 9.320 8.780 9.100 1,150,538 +0.22(+2.48%)
Jan 05, 2023 9.390 9.495 8.840 8.880 1,254,874 -0.63(-6.62%)
Jan 04, 2023 9.700 9.910 9.362 9.510 916,546 -0.16(-1.65%)
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.