Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 9.730 9.730 9.710 9.720 3,377 -0.00(-0.05%)
Feb 25, 2022 9.710 9.725 9.720 9.725 2,190 +0.00(+0.05%)
Feb 24, 2022 9.710 9.730 9.710 9.720 6,877 -0.01(-0.10%)
Feb 23, 2022 9.710 9.731 9.710 9.730 531,765 +0.01(+0.10%)
Feb 22, 2022 9.700 9.750 9.700 9.720 29,997 +0.00(+0.00%)
Feb 18, 2022 9.720 0 +0.00(+0.00%)
Feb 17, 2022 9.700 9.720 9.700 9.720 4,850 +0.00(+0.00%)
Feb 16, 2022 9.700 9.720 9.700 9.720 4,145 +0.00(+0.00%)
Feb 15, 2022 9.700 9.720 9.700 9.720 13,471 +0.01(+0.10%)
Feb 14, 2022 9.700 9.720 9.700 9.710 6,255 +0.00(+0.00%)
Feb 11, 2022 9.700 9.720 9.700 9.710 2,143 -0.01(-0.10%)
Feb 10, 2022 9.690 9.730 9.690 9.720 7,099 +0.01(+0.10%)
Feb 09, 2022 9.730 9.730 9.690 9.710 64,382 -0.01(-0.10%)
Feb 08, 2022 9.700 9.730 9.700 9.720 43,444 -0.01(-0.10%)
Feb 07, 2022 9.690 9.740 9.690 9.730 21,358 +0.01(+0.10%)
Feb 04, 2022 9.690 9.720 9.690 9.720 2,308 +0.02(+0.21%)
Feb 03, 2022 9.690 9.720 9.700 5,662 -0.02(-0.21%)
Feb 02, 2022 9.710 9.730 9.710 9.720 73,624 +0.02(+0.21%)
Feb 01, 2022 9.720 9.720 9.690 9.700 7,070 -0.01(-0.10%)
Jan 31, 2022 9.650 9.710 4,760 +0.02(+0.21%)
Jan 28, 2022 9.690 9.720 9.680 9.690 11,691 +0.00(+0.00%)
Jan 27, 2022 9.690 9.720 9.690 9.690 11,335 +0.00(+0.00%)
Jan 26, 2022 9.670 9.720 9.670 9.690 51,803 -0.01(-0.10%)
Jan 25, 2022 9.670 9.710 9.670 9.700 304,855 +0.01(+0.10%)
Jan 24, 2022 9.690 9.700 9.680 9.690 37,019 -0.03(-0.31%)
Jan 21, 2022 9.720 9.730 9.710 9.720 177,480 +0.00(+0.00%)
Jan 20, 2022 9.720 9.730 9.720 9.720 54,575 +0.00(+0.00%)
Jan 19, 2022 9.720 9.740 9.710 9.720 180,828 -0.01(-0.10%)
Jan 18, 2022 9.650 9.780 9.650 9.730 91,258 +0.00(+0.00%)
Jan 14, 2022 9.730 0 +0.00(+0.00%)
Jan 13, 2022 9.746 9.750 9.730 9.730 5,155 -0.02(-0.21%)
Jan 12, 2022 9.740 9.770 9.730 9.750 38,123 +0.01(+0.10%)
Jan 11, 2022 9.730 9.750 9.730 9.740 155,474 +0.01(+0.10%)
Jan 10, 2022 9.720 9.760 9.720 9.730 183,415 -0.02(-0.21%)
Jan 07, 2022 9.730 9.750 9.730 9.750 26,905 +0.01(+0.10%)
Jan 06, 2022 9.750 9.760 9.730 9.740 61,472 -0.02(-0.20%)
Jan 05, 2022 9.730 9.760 9.730 9.760 78,056 +0.02(+0.21%)
Jan 04, 2022 9.730 9.760 9.730 9.740 17,822 +0.00(+0.00%)
Jan 03, 2022 9.750 9.760 9.730 9.740 76,206 -0.01(-0.10%)
Dec 31, 2021 9.720 9.760 9.720 9.750 34,264 +0.02(+0.21%)
Dec 30, 2021 9.700 9.750 9.700 9.730 101,548 +0.08(+0.83%)
Dec 29, 2021 9.730 9.750 9.650 9.650 12,063 -0.08(-0.82%)
Dec 28, 2021 9.700 9.750 9.700 9.730 5,814 +0.02(+0.21%)
Dec 27, 2021 9.710 9.735 9.710 9.710 13,501 -0.01(-0.10%)
Dec 23, 2021 9.730 9.750 9.720 9.720 10,920 -0.01(-0.10%)
Dec 22, 2021 9.700 9.750 9.700 9.730 15,344 -0.02(-0.21%)
Dec 21, 2021 9.730 9.752 9.730 9.750 71,816 +0.01(+0.10%)
Dec 20, 2021 9.710 9.743 9.710 9.740 80,969 +0.01(+0.10%)
Dec 17, 2021 9.700 9.740 9.700 9.730 8,064 -0.02(-0.21%)
Dec 16, 2021 9.740 9.750 9.740 9.750 5,219 +0.00(+0.00%)
Dec 15, 2021 9.730 9.750 9.730 9.750 78,531 -0.01(-0.10%)
Dec 14, 2021 9.730 9.760 9.730 9.760 329,774 +0.00(+0.00%)
Dec 13, 2021 9.760 9.760 9.730 9.760 45,645 +0.00(+0.00%)
Dec 10, 2021 9.740 9.760 9.730 9.760 288,155 +0.00(+0.00%)
Dec 09, 2021 9.730 9.760 9.730 9.760 9,218 +0.02(+0.21%)
Dec 08, 2021 9.740 9.760 9.730 9.740 19,177 +0.00(+0.00%)
Dec 07, 2021 9.740 9.760 9.740 9.740 119,939 -0.02(-0.20%)
Dec 06, 2021 9.750 9.760 9.740 9.760 10,504 +0.02(+0.21%)
Dec 03, 2021 9.740 9.760 9.740 9.740 24,004 -0.03(-0.31%)
Dec 02, 2021 9.760 9.780 9.740 9.770 92,740 +0.00(+0.00%)
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.