Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 10.50 10.69 10.50 10.66 45,838 +0.17(+1.59%)
Feb 25, 2022 10.32 10.52 10.31 10.50 66,912 +0.13(+1.30%)
Feb 24, 2022 10.24 10.37 10.20 10.36 55,557 -0.09(-0.84%)
Feb 23, 2022 10.49 10.63 10.43 10.45 71,157 +0.06(+0.53%)
Feb 22, 2022 10.70 10.75 10.23 10.39 348,725 -0.36(-3.32%)
Feb 18, 2022 10.75 0 -0.21(-1.95%)
Feb 17, 2022 11.04 11.25 10.85 10.96 157,462 -0.21(-1.85%)
Feb 16, 2022 11.38 11.42 11.03 11.17 161,560 -0.31(-2.73%)
Feb 15, 2022 11.54 11.58 11.42 11.48 72,615 -0.02(-0.17%)
Feb 14, 2022 11.73 11.73 11.39 11.50 130,867 +0.12(+1.05%)
Feb 11, 2022 11.50 11.50 11.25 11.38 75,282 +0.06(+0.56%)
Feb 10, 2022 11.20 11.34 11.20 11.32 76,914 +0.02(+0.14%)
Feb 09, 2022 11.41 11.41 11.27 11.31 70,992 +0.02(+0.21%)
Feb 08, 2022 11.27 11.50 11.23 11.28 55,166 +0.01(+0.07%)
Feb 07, 2022 11.24 11.35 11.21 11.27 87,344 +0.03(+0.28%)
Feb 04, 2022 11.31 11.41 11.18 11.24 108,474 -0.19(-1.67%)
Feb 03, 2022 11.76 11.36 11.43 167,920 -0.33(-2.83%)
Feb 02, 2022 11.80 11.80 11.74 11.77 295,573 -0.02(-0.13%)
Feb 01, 2022 11.74 11.80 11.71 11.78 339,347 +0.07(+0.59%)
Jan 31, 2022 11.63 11.71 308,539 +0.08(+0.66%)
Jan 28, 2022 11.63 11.63 11.43 11.63 87,514 +0.00(+0.00%)
Jan 27, 2022 11.70 11.70 11.58 11.63 49,926 -0.04(-0.33%)
Jan 26, 2022 11.62 11.70 11.59 11.67 173,968 +0.08(+0.73%)
Jan 25, 2022 11.40 11.62 11.26 11.59 145,284 +0.18(+1.62%)
Jan 24, 2022 11.22 11.42 11.09 11.40 100,489 +0.09(+0.82%)
Jan 21, 2022 11.35 11.42 11.27 11.31 52,319 -0.02(-0.14%)
Jan 20, 2022 11.46 11.54 11.23 11.33 41,586 -0.06(-0.54%)
Jan 19, 2022 11.55 11.55 11.37 11.39 53,272 -0.05(-0.47%)
Jan 18, 2022 11.40 11.52 11.36 11.44 59,712 +0.04(+0.34%)
Jan 14, 2022 11.40 0 +0.05(+0.41%)
Jan 13, 2022 11.49 11.49 11.33 11.36 113,281 +0.00(+0.00%)
Jan 12, 2022 11.51 11.51 11.32 11.36 80,762 +0.05(+0.41%)
Jan 11, 2022 11.33 11.35 11.24 11.31 45,156 +0.06(+0.55%)
Jan 10, 2022 11.25 11.33 11.17 11.25 29,366 +0.02(+0.14%)
Jan 07, 2022 11.19 11.28 11.04 11.23 35,314 +0.01(+0.07%)
Jan 06, 2022 11.37 11.37 10.95 11.23 33,212 -0.04(-0.34%)
Jan 05, 2022 11.26 11.26 11.14 11.26 61,548 +0.08(+0.76%)
Jan 04, 2022 11.15 11.24 11.10 11.18 47,516 +0.03(+0.28%)
Jan 03, 2022 11.10 11.23 10.99 11.15 41,612 +0.21(+1.90%)
Dec 31, 2021 11.13 11.15 10.79 10.94 91,952 -0.13(-1.18%)
Dec 30, 2021 11.18 11.18 10.96 11.07 58,929 -0.05(-0.48%)
Dec 29, 2021 11.02 11.13 11.00 11.13 23,928 +0.07(+0.63%)
Dec 28, 2021 11.23 11.25 11.03 11.06 33,233 -0.13(-1.17%)
Dec 27, 2021 11.33 11.33 10.96 11.19 68,198 +0.11(+0.97%)
Dec 23, 2021 10.80 11.11 10.80 11.08 116,113 +0.29(+2.71%)
Dec 22, 2021 10.56 10.83 10.56 10.79 41,664 +0.15(+1.45%)
Dec 21, 2021 10.82 10.83 10.48 10.63 59,448 -0.11(-1.00%)
Dec 20, 2021 10.64 10.74 10.40 10.74 39,298 +0.19(+1.83%)
Dec 17, 2021 10.74 10.81 10.53 10.55 26,610 -0.28(-2.56%)
Dec 16, 2021 10.66 10.83 10.57 10.83 34,462 +0.23(+2.18%)
Dec 15, 2021 10.67 10.76 10.26 10.59 106,554 -0.18(-1.72%)
Dec 14, 2021 10.78 10.84 10.63 10.78 16,383 +0.02(+0.21%)
Dec 13, 2021 10.95 10.95 10.69 10.76 35,455 -0.13(-1.20%)
Dec 10, 2021 10.93 11.03 10.65 10.89 44,006 +0.09(+0.86%)
Dec 09, 2021 11.06 11.10 10.78 10.79 28,366 -0.26(-2.37%)
Dec 08, 2021 11.00 11.06 10.68 11.06 52,989 +0.08(+0.77%)
Dec 07, 2021 10.78 10.98 10.78 10.97 53,784 +0.28(+2.59%)
Dec 06, 2021 10.60 10.79 10.50 10.69 23,107 +0.16(+1.54%)
Dec 03, 2021 10.66 10.83 10.48 10.53 36,980 -0.12(-1.16%)
Dec 02, 2021 10.41 10.41 10.41 10.66 59,488 -0.22(-2.05%)
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.