Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 10.44 10.44 10.33 10.36 495,288 -0.10(-0.95%)
Feb 27, 2023 10.41 10.46 10.39 10.46 413,401 +0.05(+0.43%)
Feb 24, 2023 10.33 10.42 10.31 10.41 400,534 +0.03(+0.26%)
Feb 23, 2023 10.34 10.39 10.30 10.39 422,028 -0.11(-1.03%)
Feb 22, 2023 10.49 10.52 10.44 10.49 567,839 +0.13(+1.22%)
Feb 21, 2023 10.39 10.39 10.33 10.37 458,840 -0.02(-0.17%)
Feb 17, 2023 10.30 10.39 10.26 10.39 513,844 +0.16(+1.59%)
Feb 16, 2023 10.19 10.30 10.16 10.22 723,190 +0.59(+6.09%)
Feb 15, 2023 9.619 9.673 9.601 9.637 589,197 +0.00(+0.00%)
Feb 14, 2023 9.628 9.663 9.592 9.637 496,929 +0.20(+2.10%)
Feb 13, 2023 9.411 9.448 9.402 9.438 408,638 +0.07(+0.77%)
Feb 10, 2023 9.303 9.384 9.303 9.366 323,497 +0.07(+0.78%)
Feb 09, 2023 9.384 9.384 9.254 9.294 451,575 -0.06(-0.68%)
Feb 08, 2023 9.375 9.384 9.321 9.357 363,575 +0.09(+0.97%)
Feb 07, 2023 9.249 9.292 9.213 9.267 573,330 -0.05(-0.48%)
Feb 06, 2023 9.339 9.339 9.267 9.312 430,271 -0.07(-0.77%)
Feb 03, 2023 9.538 9.547 9.375 9.384 672,787 -0.19(-1.98%)
Feb 02, 2023 9.547 9.574 9.502 9.574 768,112 -0.08(-0.84%)
Feb 01, 2023 9.511 9.664 9.502 9.655 591,333 +0.09(+0.94%)
Jan 31, 2023 9.502 9.574 9.484 9.565 638,136 +0.09(+0.95%)
Jan 30, 2023 9.448 9.488 9.448 9.475 734,683 +0.09(+0.96%)
Jan 27, 2023 9.339 9.384 9.317 9.384 374,610 -0.05(-0.57%)
Jan 26, 2023 9.429 9.448 9.393 9.438 483,423 -0.06(-0.66%)
Jan 25, 2023 9.411 9.511 9.402 9.502 632,965 +0.01(+0.10%)
Jan 24, 2023 9.420 9.515 9.398 9.493 584,537 +0.05(+0.48%)
Jan 23, 2023 9.429 9.457 9.402 9.448 328,439 -0.03(-0.29%)
Jan 20, 2023 9.420 9.475 9.384 9.475 376,996 +0.11(+1.16%)
Jan 19, 2023 9.339 9.393 9.285 9.366 460,115 +0.00(+0.00%)
Jan 18, 2023 9.493 9.493 9.366 9.366 406,141 -0.09(-0.95%)
Jan 17, 2023 9.493 9.520 9.434 9.457 697,698 -0.26(-2.69%)
Jan 13, 2023 9.664 9.718 9.651 9.718 776,778 -0.02(-0.19%)
Jan 12, 2023 9.646 9.736 9.601 9.736 533,521 +0.22(+2.27%)
Jan 11, 2023 9.574 9.578 9.461 9.520 690,619 -0.03(-0.28%)
Jan 10, 2023 9.556 9.583 9.538 9.547 443,877 +0.05(+0.57%)
Jan 09, 2023 9.529 9.570 9.493 9.493 1,326,735 -0.05(-0.47%)
Jan 06, 2023 9.438 9.538 9.411 9.538 714,573 +0.10(+1.05%)
Jan 05, 2023 9.375 9.448 9.348 9.438 644,361 +0.08(+0.87%)
Jan 04, 2023 9.330 9.393 9.322 9.357 881,961 +0.23(+2.57%)
Jan 03, 2023 9.050 9.123 9.037 9.123 869,787 +0.21(+2.33%)
Dec 30, 2022 8.996 9.001 8.902 8.915 746,479 -0.07(-0.80%)
Dec 29, 2022 8.969 9.016 8.960 8.987 655,938 +0.11(+1.22%)
Dec 28, 2022 8.969 9.005 8.870 8.879 600,659 -0.09(-1.01%)
Dec 27, 2022 8.933 8.978 8.924 8.969 573,304 +0.01(+0.10%)
Dec 23, 2022 8.933 8.960 8.909 8.960 668,957 +0.06(+0.71%)
Dec 22, 2022 8.852 8.906 8.843 8.897 728,436 +0.05(+0.61%)
Dec 21, 2022 8.798 8.843 8.775 8.843 578,673 +0.14(+1.55%)
Dec 20, 2022 8.717 8.770 8.681 8.708 1,032,888 -0.10(-1.13%)
Dec 19, 2022 8.843 8.852 8.771 8.807 827,120 +0.00(+0.00%)
Dec 16, 2022 8.771 8.807 8.699 8.807 1,736,175 -0.03(-0.31%)
Dec 15, 2022 8.942 8.960 8.834 8.834 895,852 -0.06(-0.71%)
Dec 14, 2022 8.852 8.965 8.852 8.897 1,444,811 +0.04(+0.41%)
Dec 13, 2022 8.933 8.969 8.793 8.861 2,387,313 +0.03(+0.31%)
Dec 12, 2022 8.834 8.852 8.789 8.834 611,134 +0.04(+0.41%)
Dec 09, 2022 8.753 8.861 8.753 8.798 764,489 +0.00(+0.00%)
Dec 08, 2022 8.753 8.798 8.744 8.798 545,163 -0.04(-0.41%)
Dec 07, 2022 8.843 8.875 8.816 8.834 859,054 -0.14(-1.61%)
Dec 06, 2022 8.924 8.978 8.907 8.978 611,492 +0.13(+1.43%)
Dec 05, 2022 8.897 8.933 8.834 8.852 653,941 -0.03(-0.30%)
Dec 02, 2022 8.843 8.911 8.825 8.879 642,782 -0.13(-1.40%)
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.