Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 10.66 10.92 10.55 10.77 11,668,660 +0.19(+1.79%)
Feb 27, 2023 10.75 11.15 10.43 10.58 14,181,435 -0.29(-2.69%)
Feb 24, 2023 10.92 10.92 10.74 10.87 11,906,148 -0.03(-0.26%)
Feb 23, 2023 10.85 11.03 10.82 10.90 7,815,352 +0.05(+0.43%)
Feb 22, 2023 10.85 11.01 10.76 10.85 6,941,968 -0.01(-0.09%)
Feb 21, 2023 10.97 11.00 10.75 10.86 8,202,748 -0.18(-1.63%)
Feb 17, 2023 10.89 11.12 10.67 11.04 7,599,300 +0.04(+0.34%)
Feb 16, 2023 11.07 11.09 10.94 11.00 15,493,884 -0.19(-1.69%)
Feb 15, 2023 11.07 11.23 10.99 11.19 10,593,527 +0.04(+0.34%)
Feb 14, 2023 11.35 11.38 11.14 11.16 7,346,734 -0.16(-1.42%)
Feb 13, 2023 11.15 11.39 11.14 11.32 6,533,868 +0.13(+1.18%)
Feb 10, 2023 11.07 11.23 11.02 11.18 6,643,088 +0.11(+1.02%)
Feb 09, 2023 11.32 11.34 11.04 11.07 8,241,791 -0.19(-1.68%)
Feb 08, 2023 11.37 11.43 11.24 11.26 5,195,476 -0.18(-1.57%)
Feb 07, 2023 11.43 11.56 11.30 11.44 6,834,736 +0.06(+0.50%)
Feb 06, 2023 11.38 11.44 11.16 11.38 10,633,640 -0.12(-1.07%)
Feb 03, 2023 11.51 11.58 11.43 11.51 7,469,680 -0.01(-0.08%)
Feb 02, 2023 11.56 11.57 11.36 11.51 14,524,470 -0.07(-0.57%)
Feb 01, 2023 11.39 11.71 11.38 11.58 10,092,985 +0.09(+0.82%)
Jan 31, 2023 11.28 11.52 11.25 11.49 14,478,358 +0.21(+1.84%)
Jan 30, 2023 11.17 11.34 11.13 11.28 8,666,551 +0.05(+0.42%)
Jan 27, 2023 11.24 11.42 11.16 11.23 10,443,201 +0.24(+2.15%)
Jan 26, 2023 10.92 11.01 10.83 10.99 5,741,532 +0.00(+0.00%)
Jan 25, 2023 10.94 11.02 10.77 10.99 7,564,400 +0.04(+0.34%)
Jan 24, 2023 11.11 11.14 10.94 10.96 5,841,119 -0.21(-1.86%)
Jan 23, 2023 10.98 11.19 10.94 11.16 7,670,621 +0.21(+1.90%)
Jan 20, 2023 10.86 10.99 10.71 10.96 8,340,504 +0.08(+0.69%)
Jan 19, 2023 10.77 11.02 10.64 10.88 10,545,547 +0.05(+0.44%)
Jan 18, 2023 11.16 11.19 10.75 10.83 11,252,463 -0.36(-3.21%)
Jan 17, 2023 10.86 11.20 10.86 11.19 10,045,736 +0.29(+2.69%)
Jan 13, 2023 10.94 10.97 10.80 10.90 14,972,386 -0.11(-1.03%)
Jan 12, 2023 11.11 11.17 10.95 11.01 12,722,763 -0.10(-0.93%)
Jan 11, 2023 11.18 11.21 10.73 11.12 14,087,433 -0.07(-0.59%)
Jan 10, 2023 11.34 11.36 11.11 11.18 8,333,882 -0.16(-1.42%)
Jan 09, 2023 11.45 11.51 11.32 11.34 13,640,349 -0.09(-0.74%)
Jan 06, 2023 11.26 11.44 11.15 11.43 8,342,009 +0.25(+2.20%)
Jan 05, 2023 11.02 11.22 10.86 11.18 9,755,817 +0.08(+0.77%)
Jan 04, 2023 10.86 11.13 10.80 11.10 11,240,497 +0.35(+3.25%)
Jan 03, 2023 10.57 10.83 10.57 10.75 10,743,464 +0.24(+2.25%)
Dec 30, 2022 10.48 10.56 10.35 10.51 6,974,473 +0.00(+0.00%)
Dec 29, 2022 10.27 10.60 10.27 10.51 6,780,366 +0.20(+1.92%)
Dec 28, 2022 10.43 10.51 10.25 10.31 5,749,918 -0.11(-1.09%)
Dec 27, 2022 10.42 10.47 10.33 10.43 4,760,843 +0.03(+0.27%)
Dec 23, 2022 10.13 10.41 10.12 10.40 7,044,190 +0.25(+2.42%)
Dec 22, 2022 10.20 10.21 9.970 10.15 6,113,741 -0.09(-0.92%)
Dec 21, 2022 10.25 10.36 10.22 10.25 5,871,022 +0.10(+1.02%)
Dec 20, 2022 10.37 10.40 10.14 10.14 7,732,230 -0.16(-1.56%)
Dec 19, 2022 10.34 10.52 10.27 10.31 9,850,431 -0.05(-0.46%)
Dec 16, 2022 10.47 10.48 10.29 10.35 26,596,972 -0.17(-1.62%)
Dec 15, 2022 10.64 10.71 10.51 10.52 6,860,439 -0.17(-1.59%)
Dec 14, 2022 10.66 10.79 10.58 10.69 8,047,792 -0.02(-0.18%)
Dec 13, 2022 10.72 10.82 10.65 10.71 12,817,652 +0.19(+1.80%)
Dec 12, 2022 10.16 10.55 10.13 10.52 7,826,172 +0.34(+3.34%)
Dec 09, 2022 10.35 10.44 10.17 10.18 6,174,817 -0.17(-1.64%)
Dec 08, 2022 10.30 10.39 10.22 10.35 7,143,838 +0.06(+0.55%)
Dec 07, 2022 10.32 10.38 10.24 10.30 6,009,817 -0.03(-0.27%)
Dec 06, 2022 10.30 10.39 10.17 10.32 6,612,549 +0.01(+0.09%)
Dec 05, 2022 10.52 10.52 10.25 10.31 5,400,953 -0.24(-2.24%)
Dec 02, 2022 10.56 10.61 10.48 10.55 4,385,098 -0.07(-0.62%)
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.