Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 11.89 11.89 11.84 11.84 121 -0.01(-0.04%)
Feb 27, 2023 11.82 11.84 11.80 11.84 1,753 +0.01(+0.08%)
Feb 24, 2023 11.81 11.83 11.81 11.83 4,302 -0.05(-0.45%)
Feb 23, 2023 11.88 11.88 11.88 11.88 46 +0.03(+0.27%)
Feb 22, 2023 11.81 11.91 11.80 11.85 45,073 -0.02(-0.16%)
Feb 21, 2023 11.85 11.88 11.80 11.87 237,277 -0.07(-0.55%)
Feb 17, 2023 11.87 11.87 11.84 11.94 9,775 +0.03(+0.21%)
Feb 16, 2023 11.95 11.95 11.91 11.91 1,596 -0.10(-0.82%)
Feb 15, 2023 11.86 12.01 11.86 12.01 807 +0.00(+0.01%)
Feb 14, 2023 11.04 12.02 11.04 12.01 3,788 +0.01(+0.05%)
Feb 13, 2023 12.04 12.04 11.99 12.00 1,700 +0.04(+0.33%)
Feb 10, 2023 11.97 11.97 11.96 11.96 1,494 +0.01(+0.06%)
Feb 09, 2023 11.94 11.95 11.94 11.95 16,148 -0.04(-0.34%)
Feb 08, 2023 11.99 11.99 11.99 11.99 150 -0.10(-0.79%)
Feb 07, 2023 11.93 12.09 11.93 12.09 1,188 +0.11(+0.92%)
Feb 06, 2023 11.98 11.98 11.98 11.98 87 -0.03(-0.25%)
Feb 03, 2023 11.96 12.02 11.96 12.01 2,557 -0.05(-0.39%)
Feb 02, 2023 12.02 12.07 12.02 12.06 5,447 +0.06(+0.51%)
Feb 01, 2023 11.95 11.99 11.88 11.99 3,745 +0.06(+0.50%)
Jan 31, 2023 11.90 11.96 11.87 11.93 9,068 +0.09(+0.80%)
Jan 30, 2023 11.93 11.93 11.84 11.84 1,365 -0.12(-0.96%)
Jan 27, 2023 11.95 12.01 11.87 11.96 2,361 +0.02(+0.17%)
Jan 26, 2023 11.91 11.95 11.91 11.93 1,644 +0.05(+0.41%)
Jan 25, 2023 11.84 11.91 11.84 11.89 4,334 +0.00(+0.03%)
Jan 24, 2023 11.87 11.88 11.85 11.88 2,142 -0.01(-0.07%)
Jan 23, 2023 11.83 11.94 11.83 11.89 1,923 +0.01(+0.09%)
Jan 20, 2023 11.88 11.88 11.88 11.88 1,751 +0.12(+1.06%)
Jan 19, 2023 11.71 11.81 11.71 11.76 11,660 -0.00(-0.04%)
Jan 18, 2023 11.87 11.87 11.76 11.76 3,260 -0.11(-0.93%)
Jan 17, 2023 11.89 11.91 11.86 11.87 8,987 -0.00(-0.01%)
Jan 13, 2023 11.80 11.87 11.80 11.87 6,201 +0.01(+0.12%)
Jan 12, 2023 11.85 11.86 11.85 11.86 1,739 +0.03(+0.25%)
Jan 11, 2023 11.79 11.83 11.79 11.83 4,516 +0.05(+0.46%)
Jan 10, 2023 11.65 11.77 11.65 11.77 3,455 +0.02(+0.19%)
Jan 09, 2023 11.78 11.82 11.75 11.75 66,666 -0.08(-0.68%)
Jan 06, 2023 11.70 11.84 11.70 11.83 13,583 +0.23(+1.99%)
Jan 05, 2023 11.59 11.66 11.59 11.60 10,136 -0.10(-0.82%)
Jan 04, 2023 11.73 11.76 11.65 11.70 2,883 +0.06(+0.51%)
Jan 03, 2023 11.66 11.66 11.59 11.64 7,635 -0.06(-0.55%)
Dec 30, 2022 11.64 11.70 11.54 11.70 15,430 -0.03(-0.26%)
Dec 29, 2022 11.70 11.74 11.70 11.73 1,646 +0.26(+2.31%)
Dec 28, 2022 11.61 11.61 11.47 11.47 3,031 -0.14(-1.25%)
Dec 27, 2022 11.63 11.67 11.61 11.61 5,495 -0.09(-0.80%)
Dec 23, 2022 11.71 11.71 11.68 11.70 1,180 +0.05(+0.44%)
Dec 22, 2022 11.66 11.67 11.49 11.65 20,880 -0.23(-1.90%)
Dec 21, 2022 11.88 11.94 11.86 11.88 934 +0.18(+1.52%)
Dec 20, 2022 11.77 11.77 11.65 11.70 19,071 +0.01(+0.12%)
Dec 19, 2022 11.68 11.69 11.61 11.69 6,629 -0.12(-1.00%)
Dec 16, 2022 11.71 11.81 11.71 11.81 6,451 -0.16(-1.33%)
Dec 15, 2022 11.91 11.97 11.89 11.97 1,217 -0.40(-3.25%)
Dec 14, 2022 12.54 12.54 12.37 12.37 378 -0.08(-0.60%)
Dec 13, 2022 12.60 12.60 12.44 12.44 416 +0.15(+1.20%)
Dec 12, 2022 12.23 12.29 12.23 12.29 176 +0.12(+1.01%)
Dec 09, 2022 12.11 12.27 12.11 12.17 13,783 -0.08(-0.64%)
Dec 08, 2022 12.24 12.28 12.24 12.25 4,746 +0.13(+1.11%)
Dec 07, 2022 12.08 12.12 12.07 12.12 959 -0.04(-0.30%)
Dec 06, 2022 12.20 12.20 12.13 12.15 1,153 -0.21(-1.71%)
Dec 05, 2022 12.49 12.49 12.31 12.36 25,226 -0.22(-1.75%)
Dec 02, 2022 12.50 12.59 12.50 12.58 739 -0.02(-0.13%)
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.