Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 12.94 13.49 12.82 13.24 210,859 +0.26(+2.00%)
Feb 27, 2023 13.09 13.24 12.80 12.98 230,017 +0.04(+0.31%)
Feb 24, 2023 13.10 13.12 12.69 12.94 222,256 -0.45(-3.36%)
Feb 23, 2023 13.63 13.66 13.15 13.39 92,904 -0.05(-0.37%)
Feb 22, 2023 13.21 13.79 13.21 13.44 146,666 +0.26(+1.97%)
Feb 21, 2023 13.85 13.91 13.18 13.18 192,866 -0.78(-5.59%)
Feb 17, 2023 15.18 15.18 13.67 13.96 269,983 +0.76(+5.76%)
Feb 16, 2023 13.08 13.61 13.07 13.20 109,755 -0.18(-1.35%)
Feb 15, 2023 12.97 13.44 12.97 13.38 95,964 +0.27(+2.06%)
Feb 14, 2023 13.16 13.43 13.00 13.11 223,874 -0.28(-2.09%)
Feb 13, 2023 13.37 13.64 13.15 13.39 100,311 +0.00(+0.00%)
Feb 10, 2023 13.20 13.49 13.14 13.39 96,202 +0.03(+0.22%)
Feb 09, 2023 13.72 13.77 13.15 13.36 81,750 -0.14(-1.04%)
Feb 08, 2023 13.89 14.17 13.49 13.50 80,231 -0.41(-2.95%)
Feb 07, 2023 13.48 13.94 13.46 13.91 80,829 +0.23(+1.68%)
Feb 06, 2023 13.87 14.05 13.56 13.68 88,557 -0.35(-2.49%)
Feb 03, 2023 14.04 14.49 13.97 14.03 202,617 -0.09(-0.64%)
Feb 02, 2023 13.32 14.14 13.32 14.12 244,787 +0.98(+7.46%)
Feb 01, 2023 13.05 13.38 12.89 13.14 150,027 +0.10(+0.77%)
Jan 31, 2023 12.38 13.06 12.33 13.04 154,019 +0.59(+4.74%)
Jan 30, 2023 12.32 12.67 12.16 12.45 91,874 -0.05(-0.40%)
Jan 27, 2023 12.47 12.66 12.02 12.50 62,500 -0.01(-0.08%)
Jan 26, 2023 12.72 12.72 12.23 12.51 66,421 -0.18(-1.42%)
Jan 25, 2023 12.64 12.70 12.54 12.69 46,688 -0.11(-0.86%)
Jan 24, 2023 12.82 13.20 12.74 12.80 81,188 -0.12(-0.93%)
Jan 23, 2023 12.65 13.00 12.56 12.92 116,752 +0.22(+1.73%)
Jan 20, 2023 12.67 12.85 12.47 12.70 117,518 +0.18(+1.44%)
Jan 19, 2023 12.51 12.66 12.27 12.52 92,595 -0.08(-0.63%)
Jan 18, 2023 12.93 13.23 12.53 12.60 121,967 -0.20(-1.56%)
Jan 17, 2023 12.89 13.05 12.55 12.80 154,223 +0.02(+0.16%)
Jan 13, 2023 12.83 12.99 12.43 12.78 169,120 -0.10(-0.78%)
Jan 12, 2023 12.78 13.05 12.57 12.88 123,835 +0.22(+1.74%)
Jan 11, 2023 13.06 13.26 12.56 12.66 118,690 -0.42(-3.21%)
Jan 10, 2023 12.41 13.16 12.37 13.08 142,884 +0.69(+5.57%)
Jan 09, 2023 12.55 12.61 12.28 12.39 104,969 -0.06(-0.48%)
Jan 06, 2023 12.52 12.71 12.04 12.45 117,614 +0.09(+0.73%)
Jan 05, 2023 12.35 12.59 12.25 12.36 102,366 +0.01(+0.08%)
Jan 04, 2023 11.84 12.36 11.84 12.35 138,776 +0.58(+4.93%)
Jan 03, 2023 12.30 12.50 11.61 11.77 179,021 -0.35(-2.89%)
Dec 30, 2022 11.92 12.14 11.86 12.12 192,450 +0.06(+0.50%)
Dec 29, 2022 11.79 12.28 11.68 12.06 157,971 +0.50(+4.33%)
Dec 28, 2022 11.73 12.05 11.55 11.56 113,094 -0.27(-2.28%)
Dec 27, 2022 11.81 12.10 11.39 11.83 237,836 +0.00(+0.00%)
Dec 23, 2022 12.27 12.67 11.76 11.83 129,196 -0.45(-3.66%)
Dec 22, 2022 12.56 12.76 12.20 12.28 175,348 -0.30(-2.38%)
Dec 21, 2022 12.43 12.80 12.41 12.58 219,018 +0.27(+2.19%)
Dec 20, 2022 12.33 12.64 12.26 12.31 180,607 -0.08(-0.65%)
Dec 19, 2022 12.46 12.65 12.20 12.39 193,077 -0.35(-2.75%)
Dec 16, 2022 12.50 12.79 12.23 12.74 564,752 +0.02(+0.16%)
Dec 15, 2022 12.89 13.22 12.69 12.72 140,982 -0.49(-3.71%)
Dec 14, 2022 13.50 13.88 12.96 13.21 157,006 -0.41(-3.01%)
Dec 13, 2022 13.49 13.94 13.37 13.62 205,801 +0.69(+5.34%)
Dec 12, 2022 12.99 13.26 12.89 12.93 149,973 -0.04(-0.31%)
Dec 09, 2022 13.01 13.29 12.97 12.97 87,531 -0.10(-0.77%)
Dec 08, 2022 12.82 13.09 12.58 13.07 126,696 +0.39(+3.08%)
Dec 07, 2022 12.94 13.10 12.66 12.68 151,647 -0.34(-2.61%)
Dec 06, 2022 13.25 13.36 12.95 13.02 89,995 -0.27(-2.03%)
Dec 05, 2022 13.41 13.67 13.07 13.29 243,061 -0.24(-1.77%)
Dec 02, 2022 13.06 13.58 13.06 13.53 122,720 +0.18(+1.35%)
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.