Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 10.60 10.69 10.58 10.58 8,751,456 -0.06(-0.60%)
Feb 27, 2023 10.72 10.81 10.62 10.64 8,333,250 +0.05(+0.44%)
Feb 24, 2023 10.51 10.68 10.43 10.59 13,856,395 -0.02(-0.18%)
Feb 23, 2023 10.47 10.63 10.46 10.61 11,517,638 +0.15(+1.44%)
Feb 22, 2023 10.42 10.54 10.40 10.46 9,668,144 +0.06(+0.54%)
Feb 21, 2023 10.71 10.71 10.40 10.40 6,545,917 -0.32(-2.98%)
Feb 17, 2023 10.70 10.74 10.64 10.72 24,916,456 +0.01(+0.09%)
Feb 16, 2023 10.68 10.81 10.66 10.71 8,626,775 -0.09(-0.87%)
Feb 15, 2023 10.66 10.81 10.62 10.81 7,561,252 +0.10(+0.96%)
Feb 14, 2023 10.71 10.79 10.62 10.71 10,186,183 -0.05(-0.44%)
Feb 13, 2023 10.65 10.78 10.61 10.75 7,688,965 +0.11(+1.06%)
Feb 10, 2023 10.53 10.65 10.43 10.64 6,323,239 +0.10(+0.98%)
Feb 09, 2023 10.66 10.75 10.44 10.54 9,637,971 -0.04(-0.36%)
Feb 08, 2023 10.84 10.85 10.50 10.57 13,189,044 -0.59(-5.30%)
Feb 07, 2023 11.16 11.20 11.00 11.17 7,852,103 -0.04(-0.34%)
Feb 06, 2023 11.25 11.27 11.16 11.20 9,265,777 -0.09(-0.83%)
Feb 03, 2023 11.36 11.45 11.27 11.30 8,866,435 -0.16(-1.39%)
Feb 02, 2023 11.41 11.50 11.32 11.46 12,851,805 +0.12(+1.08%)
Feb 01, 2023 11.23 11.43 11.12 11.33 10,279,335 +0.01(+0.08%)
Jan 31, 2023 11.11 11.36 11.08 11.33 16,721,982 +0.26(+2.38%)
Jan 30, 2023 11.13 11.21 11.05 11.06 7,324,903 -0.16(-1.42%)
Jan 27, 2023 11.14 11.27 11.12 11.22 7,803,526 +0.11(+1.01%)
Jan 26, 2023 11.11 11.15 10.98 11.11 4,805,837 +0.05(+0.42%)
Jan 25, 2023 10.96 11.10 10.94 11.06 7,613,690 +0.04(+0.34%)
Jan 24, 2023 11.09 11.23 10.88 11.02 8,314,483 -0.24(-2.17%)
Jan 23, 2023 11.17 11.35 11.15 11.27 6,062,448 +0.11(+1.01%)
Jan 20, 2023 11.10 11.17 10.97 11.16 6,496,154 +0.12(+1.11%)
Jan 19, 2023 11.13 11.14 10.96 11.03 7,916,651 -0.12(-1.09%)
Jan 18, 2023 11.46 11.46 11.14 11.16 7,616,125 -0.25(-2.22%)
Jan 17, 2023 11.48 11.56 11.38 11.41 7,564,048 +0.02(+0.17%)
Jan 13, 2023 11.37 11.40 11.28 11.39 6,149,660 -0.07(-0.57%)
Jan 12, 2023 11.48 11.52 11.39 11.46 6,444,650 +0.02(+0.16%)
Jan 11, 2023 11.44 11.46 11.30 11.44 6,223,627 +0.06(+0.50%)
Jan 10, 2023 11.47 11.48 11.28 11.38 7,727,062 -0.08(-0.66%)
Jan 09, 2023 11.53 11.62 11.45 11.46 7,523,291 +0.00(+0.00%)
Jan 06, 2023 11.29 11.46 11.25 11.46 5,339,953 +0.26(+2.35%)
Jan 05, 2023 11.20 11.27 11.13 11.19 6,103,633 -0.10(-0.91%)
Jan 04, 2023 11.28 11.38 11.17 11.30 8,769,306 +0.10(+0.92%)
Jan 03, 2023 11.18 11.25 11.10 11.19 10,000,438 +0.01(+0.08%)
Dec 30, 2022 11.23 11.27 11.11 11.18 5,123,496 -0.10(-0.92%)
Dec 29, 2022 11.25 11.34 11.23 11.29 5,130,211 +0.10(+0.92%)
Dec 28, 2022 11.40 11.44 11.18 11.18 4,415,023 -0.16(-1.41%)
Dec 27, 2022 11.35 11.38 11.29 11.34 4,805,447 +0.02(+0.17%)
Dec 23, 2022 11.24 11.33 11.20 11.33 5,417,731 +0.08(+0.67%)
Dec 22, 2022 11.33 11.34 11.02 11.25 6,448,461 -0.11(-0.99%)
Dec 21, 2022 11.38 11.43 11.30 11.36 6,633,274 +0.05(+0.41%)
Dec 20, 2022 11.30 11.37 11.22 11.32 6,565,529 +0.03(+0.25%)
Dec 19, 2022 11.36 11.41 11.20 11.29 5,357,948 -0.06(-0.50%)
Dec 16, 2022 11.47 11.48 11.21 11.34 12,828,666 -0.17(-1.47%)
Dec 15, 2022 11.59 11.64 11.44 11.51 7,693,802 -0.21(-1.76%)
Dec 14, 2022 11.79 11.92 11.59 11.72 9,612,377 -0.08(-0.64%)
Dec 13, 2022 11.98 12.00 11.70 11.79 9,610,954 +0.08(+0.64%)
Dec 12, 2022 11.64 11.72 11.56 11.72 6,997,167 +0.10(+0.89%)
Dec 09, 2022 11.64 11.79 11.60 11.62 11,189,490 -0.06(-0.48%)
Dec 08, 2022 11.43 11.69 11.43 11.67 10,544,931 +0.28(+2.47%)
Dec 07, 2022 11.41 11.56 11.37 11.39 6,362,941 -0.02(-0.16%)
Dec 06, 2022 11.53 11.53 11.33 11.41 6,640,158 -0.11(-0.98%)
Dec 05, 2022 11.63 11.64 11.45 11.52 6,459,788 -0.22(-1.84%)
Dec 02, 2022 11.50 11.76 11.48 11.74 9,936,105 +0.11(+0.97%)
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.