Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 10.47 10.74 10.20 10.39 4,557 -0.01(-0.10%)
Feb 27, 2023 10.72 10.72 10.40 10.40 1,424 -0.10(-0.95%)
Feb 24, 2023 10.58 10.58 10.50 10.50 834 -0.05(-0.47%)
Feb 23, 2023 10.40 10.67 10.40 10.55 2,171 +0.28(+2.73%)
Feb 22, 2023 10.41 10.42 10.21 10.27 7,958 -0.13(-1.25%)
Feb 21, 2023 10.40 10.47 10.40 10.40 1,310 -0.17(-1.65%)
Feb 17, 2023 10.40 10.57 10.32 10.57 3,265 +0.25(+2.42%)
Feb 16, 2023 10.40 10.67 10.05 10.32 4,979 -0.10(-0.91%)
Feb 15, 2023 10.40 10.70 10.40 10.42 1,258 +0.02(+0.19%)
Feb 14, 2023 10.06 10.96 10.00 10.40 3,280 -0.01(-0.10%)
Feb 13, 2023 10.88 10.89 10.41 10.41 2,420 -0.48(-4.41%)
Feb 10, 2023 10.75 11.19 10.75 10.89 1,291 -0.21(-1.89%)
Feb 09, 2023 10.88 11.25 10.83 11.10 1,422 -0.16(-1.42%)
Feb 08, 2023 11.49 11.49 10.84 11.26 1,713 -0.13(-1.14%)
Feb 07, 2023 11.16 11.39 10.87 11.39 2,199 +0.43(+3.92%)
Feb 06, 2023 11.01 11.01 10.94 10.96 1,616 -0.11(-0.95%)
Feb 03, 2023 10.16 11.40 10.16 11.07 7,441 +0.68(+6.50%)
Feb 02, 2023 10.10 10.39 10.10 10.39 2,619 +0.30(+2.97%)
Feb 01, 2023 10.20 10.20 10.09 10.09 932 -0.02(-0.15%)
Jan 31, 2023 10.21 10.24 10.00 10.11 6,053 -0.21(-1.99%)
Jan 30, 2023 10.55 10.59 10.31 10.31 1,876 -0.25(-2.37%)
Jan 27, 2023 10.59 10.61 10.56 10.56 2,113 -0.06(-0.56%)
Jan 26, 2023 10.46 10.62 10.41 10.62 2,454 +0.12(+1.14%)
Jan 25, 2023 10.27 10.54 10.13 10.50 7,105 +0.35(+3.45%)
Jan 24, 2023 9.880 10.26 9.880 10.15 13,306 +0.05(+0.50%)
Jan 23, 2023 10.23 10.23 9.850 10.10 4,998 +0.09(+0.95%)
Jan 20, 2023 9.840 10.01 9.840 10.01 1,608 -0.23(-2.26%)
Jan 19, 2023 9.990 10.24 9.950 10.24 1,258 -0.02(-0.19%)
Jan 18, 2023 9.740 10.26 9.740 10.26 14,764 +0.54(+5.61%)
Jan 17, 2023 9.750 9.950 9.710 9.710 1,571 +0.16(+1.68%)
Jan 13, 2023 9.250 9.550 9.250 9.550 4,103 -0.30(-3.05%)
Jan 12, 2023 9.660 9.850 9.660 9.850 1,707 +0.05(+0.51%)
Jan 11, 2023 9.650 9.800 9.530 9.800 9,273 +0.15(+1.55%)
Jan 10, 2023 9.590 9.755 9.580 9.650 6,976 +0.05(+0.52%)
Jan 09, 2023 9.090 9.680 9.090 9.600 8,349 +0.54(+5.90%)
Jan 06, 2023 8.800 9.065 8.710 9.065 5,151 +0.26(+3.01%)
Jan 05, 2023 8.450 8.800 8.450 8.800 3,284 +0.35(+4.14%)
Jan 04, 2023 8.600 8.840 8.390 8.450 6,189 +0.09(+1.08%)
Jan 03, 2023 9.000 9.000 8.360 8.360 15,317 -0.39(-4.46%)
Dec 30, 2022 8.890 8.890 8.750 8.750 2,206 -0.05(-0.57%)
Dec 29, 2022 9.000 9.000 8.740 8.800 5,573 -0.25(-2.72%)
Dec 28, 2022 8.950 9.152 8.900 9.046 38,660 +0.05(+0.52%)
Dec 27, 2022 9.070 9.070 8.850 9.000 6,057 -0.08(-0.83%)
Dec 23, 2022 8.998 9.250 8.770 9.075 8,093 +0.07(+0.83%)
Dec 22, 2022 8.850 9.000 8.650 9.000 4,980 +0.24(+2.74%)
Dec 21, 2022 8.510 8.980 8.510 8.760 9,436 +0.28(+3.30%)
Dec 20, 2022 8.420 8.800 8.420 8.480 3,833 +0.08(+0.95%)
Dec 19, 2022 8.600 8.600 8.400 8.400 1,937 -0.20(-2.33%)
Dec 16, 2022 8.600 8.900 8.330 8.600 2,845 -0.32(-3.54%)
Dec 15, 2022 9.000 9.000 8.390 8.915 3,758 -0.07(-0.83%)
Dec 14, 2022 9.000 9.000 8.700 8.990 4,407 +0.20(+2.33%)
Dec 13, 2022 8.250 8.994 7.990 8.786 16,028 -0.22(-2.49%)
Dec 12, 2022 9.140 9.215 8.890 9.010 2,544 -0.06(-0.67%)
Dec 09, 2022 9.328 9.361 9.000 9.070 6,326 -0.12(-1.33%)
Dec 08, 2022 8.970 9.460 8.970 9.192 4,283 -0.13(-1.37%)
Dec 07, 2022 9.376 9.409 9.000 9.320 17,217 +0.27(+2.98%)
Dec 06, 2022 9.400 9.525 9.050 9.050 5,073 -0.25(-2.69%)
Dec 05, 2022 9.680 9.801 9.278 9.300 10,829 -0.22(-2.36%)
Dec 02, 2022 10.00 10.00 9.445 9.525 11,499 -0.37(-3.69%)
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.