Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 10.47 10.47 10.36 10.39 494,026 -0.10(-0.95%)
Feb 27, 2023 10.44 10.48 10.42 10.48 412,348 +0.05(+0.43%)
Feb 24, 2023 10.36 10.45 10.34 10.44 399,514 +0.03(+0.26%)
Feb 23, 2023 10.37 10.41 10.33 10.41 420,953 -0.11(-1.03%)
Feb 22, 2023 10.52 10.55 10.47 10.52 566,392 +0.13(+1.22%)
Feb 21, 2023 10.41 10.42 10.36 10.39 457,671 -0.02(-0.17%)
Feb 17, 2023 10.32 10.42 10.28 10.41 512,535 +0.16(+1.59%)
Feb 16, 2023 10.21 10.33 10.19 10.25 721,347 +0.59(+6.09%)
Feb 15, 2023 9.644 9.698 9.625 9.662 587,696 +0.00(+0.00%)
Feb 14, 2023 9.653 9.688 9.616 9.662 495,663 +0.20(+2.10%)
Feb 13, 2023 9.435 9.472 9.426 9.463 407,597 +0.07(+0.77%)
Feb 10, 2023 9.327 9.408 9.327 9.390 322,673 +0.07(+0.78%)
Feb 09, 2023 9.408 9.408 9.277 9.318 450,424 -0.06(-0.68%)
Feb 08, 2023 9.399 9.408 9.345 9.381 362,649 +0.09(+0.97%)
Feb 07, 2023 9.273 9.316 9.237 9.291 571,870 -0.05(-0.48%)
Feb 06, 2023 9.363 9.363 9.291 9.336 429,175 -0.07(-0.77%)
Feb 03, 2023 9.562 9.571 9.399 9.408 671,073 -0.19(-1.98%)
Feb 02, 2023 9.571 9.598 9.526 9.598 766,155 -0.08(-0.84%)
Feb 01, 2023 9.535 9.689 9.526 9.680 589,826 +0.09(+0.94%)
Jan 31, 2023 9.526 9.598 9.508 9.589 636,511 +0.09(+0.95%)
Jan 30, 2023 9.472 9.512 9.472 9.499 732,811 +0.09(+0.96%)
Jan 27, 2023 9.363 9.408 9.340 9.408 373,655 -0.05(-0.57%)
Jan 26, 2023 9.454 9.472 9.417 9.463 482,192 -0.06(-0.66%)
Jan 25, 2023 9.435 9.535 9.426 9.526 631,353 +0.01(+0.10%)
Jan 24, 2023 9.444 9.539 9.422 9.517 583,048 +0.05(+0.48%)
Jan 23, 2023 9.454 9.481 9.426 9.472 327,602 -0.03(-0.29%)
Jan 20, 2023 9.444 9.499 9.408 9.499 376,035 +0.11(+1.16%)
Jan 19, 2023 9.363 9.417 9.309 9.390 458,943 +0.00(+0.00%)
Jan 18, 2023 9.517 9.517 9.390 9.390 405,106 -0.09(-0.95%)
Jan 17, 2023 9.517 9.544 9.458 9.481 695,921 -0.26(-2.69%)
Jan 13, 2023 9.689 9.743 9.675 9.743 774,799 -0.02(-0.19%)
Jan 12, 2023 9.671 9.761 9.625 9.761 532,161 +0.22(+2.27%)
Jan 11, 2023 9.598 9.603 9.485 9.544 688,859 -0.03(-0.28%)
Jan 10, 2023 9.580 9.607 9.562 9.571 442,746 +0.05(+0.57%)
Jan 09, 2023 9.553 9.594 9.517 9.517 1,323,355 -0.05(-0.47%)
Jan 06, 2023 9.463 9.562 9.435 9.562 712,753 +0.10(+1.05%)
Jan 05, 2023 9.399 9.472 9.372 9.463 642,720 +0.08(+0.87%)
Jan 04, 2023 9.354 9.417 9.346 9.381 879,714 +0.24(+2.57%)
Jan 03, 2023 9.074 9.146 9.060 9.146 867,571 +0.21(+2.33%)
Dec 30, 2022 9.019 9.024 8.924 8.938 744,577 -0.07(-0.80%)
Dec 29, 2022 8.992 9.039 8.983 9.010 654,267 +0.11(+1.22%)
Dec 28, 2022 8.992 9.028 8.893 8.902 599,129 -0.09(-1.01%)
Dec 27, 2022 8.956 9.001 8.947 8.992 571,843 +0.01(+0.10%)
Dec 23, 2022 8.956 8.983 8.932 8.983 667,253 +0.06(+0.71%)
Dec 22, 2022 8.875 8.929 8.866 8.920 726,580 +0.05(+0.61%)
Dec 21, 2022 8.820 8.866 8.797 8.866 577,199 +0.14(+1.55%)
Dec 20, 2022 8.739 8.792 8.703 8.730 1,030,257 -0.10(-1.13%)
Dec 19, 2022 8.866 8.875 8.793 8.829 825,013 +0.00(+0.00%)
Dec 16, 2022 8.793 8.829 8.721 8.829 1,731,751 -0.03(-0.31%)
Dec 15, 2022 8.965 8.983 8.856 8.856 893,569 -0.06(-0.71%)
Dec 14, 2022 8.875 8.988 8.875 8.920 1,441,130 +0.04(+0.41%)
Dec 13, 2022 8.956 8.992 8.816 8.884 2,381,231 +0.03(+0.31%)
Dec 12, 2022 8.856 8.875 8.811 8.856 609,577 +0.04(+0.41%)
Dec 09, 2022 8.775 8.884 8.775 8.820 762,541 +0.00(+0.00%)
Dec 08, 2022 8.775 8.820 8.766 8.820 543,774 -0.04(-0.41%)
Dec 07, 2022 8.866 8.897 8.838 8.856 856,865 -0.14(-1.61%)
Dec 06, 2022 8.947 9.001 8.929 9.001 609,934 +0.13(+1.43%)
Dec 05, 2022 8.920 8.956 8.856 8.875 652,275 -0.03(-0.30%)
Dec 02, 2022 8.866 8.933 8.847 8.902 641,144 -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.