Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 12.24 12.70 12.12 12.46 1,064,687 +0.34(+2.81%)
Feb 27, 2023 12.18 12.41 11.73 12.12 938,998 +0.05(+0.41%)
Feb 24, 2023 12.53 12.63 11.86 12.07 1,540,330 -0.70(-5.48%)
Feb 23, 2023 12.74 13.09 12.43 12.77 1,109,113 +0.08(+0.63%)
Feb 22, 2023 12.91 13.13 12.67 12.69 829,246 -0.14(-1.09%)
Feb 21, 2023 12.95 13.20 12.80 12.83 632,472 -0.30(-2.28%)
Feb 17, 2023 13.18 13.33 12.97 13.13 596,168 +0.05(+0.38%)
Feb 16, 2023 12.88 13.36 12.87 13.08 1,100,210 -0.01(-0.08%)
Feb 15, 2023 13.00 13.25 12.81 13.09 1,465,549 -0.16(-1.21%)
Feb 14, 2023 13.48 13.56 12.92 13.25 1,214,164 -0.28(-2.07%)
Feb 13, 2023 14.17 14.53 13.33 13.53 604,589 -0.76(-5.32%)
Feb 10, 2023 13.79 14.32 13.66 14.29 1,192,135 +0.43(+3.10%)
Feb 09, 2023 13.72 14.13 13.72 13.86 906,150 +0.14(+1.02%)
Feb 08, 2023 13.99 14.41 13.68 13.72 731,879 -0.36(-2.56%)
Feb 07, 2023 13.91 14.16 13.61 14.08 931,859 +0.35(+2.55%)
Feb 06, 2023 13.99 14.17 13.41 13.73 1,090,001 -0.32(-2.28%)
Feb 03, 2023 14.81 15.25 13.90 14.05 1,890,062 -0.28(-1.95%)
Feb 02, 2023 17.03 17.61 14.22 14.33 1,992,702 -2.64(-15.56%)
Feb 01, 2023 16.89 17.15 16.22 16.97 653,690 +0.07(+0.41%)
Jan 31, 2023 16.88 17.51 16.73 16.90 478,447 +0.05(+0.30%)
Jan 30, 2023 17.67 18.54 16.70 16.85 453,291 -0.63(-3.60%)
Jan 27, 2023 16.75 17.68 16.70 17.48 1,016,459 +0.66(+3.92%)
Jan 26, 2023 16.95 17.10 16.59 16.82 290,232 +0.05(+0.30%)
Jan 25, 2023 16.18 16.98 16.00 16.77 496,682 +0.37(+2.26%)
Jan 24, 2023 16.56 16.83 16.07 16.40 473,206 -0.19(-1.15%)
Jan 23, 2023 16.63 16.68 16.13 16.59 323,450 -0.06(-0.36%)
Jan 20, 2023 17.02 17.02 16.20 16.65 306,644 -0.03(-0.18%)
Jan 19, 2023 17.16 17.16 16.36 16.68 239,201 -0.55(-3.19%)
Jan 18, 2023 17.97 18.24 17.18 17.23 326,198 -0.67(-3.74%)
Jan 17, 2023 17.89 18.12 17.32 17.90 823,185 -0.05(-0.28%)
Jan 13, 2023 17.54 18.48 17.54 17.95 432,907 +0.32(+1.82%)
Jan 12, 2023 16.54 17.72 16.34 17.63 232,154 +1.09(+6.59%)
Jan 11, 2023 17.27 17.43 16.20 16.54 208,957 -0.71(-4.12%)
Jan 10, 2023 16.31 17.32 16.31 17.25 214,723 +0.94(+5.76%)
Jan 09, 2023 16.71 16.76 16.22 16.31 218,249 -0.24(-1.45%)
Jan 06, 2023 15.34 16.64 15.21 16.55 327,536 +1.32(+8.67%)
Jan 05, 2023 14.77 15.56 14.65 15.23 295,360 +0.26(+1.74%)
Jan 04, 2023 15.24 15.30 14.65 14.97 267,139 -0.10(-0.66%)
Jan 03, 2023 15.93 16.53 14.89 15.07 362,178 -0.68(-4.32%)
Dec 30, 2022 16.13 16.58 15.72 15.75 326,150 -0.38(-2.36%)
Dec 29, 2022 15.63 16.40 15.15 16.13 178,986 +0.64(+4.13%)
Dec 28, 2022 15.11 15.67 14.98 15.49 256,210 +0.46(+3.06%)
Dec 27, 2022 15.12 15.65 14.97 15.03 182,116 -0.05(-0.33%)
Dec 23, 2022 15.30 15.34 14.91 15.08 288,761 -0.21(-1.37%)
Dec 22, 2022 14.98 15.36 14.86 15.29 332,711 +0.29(+1.93%)
Dec 21, 2022 15.12 15.48 14.87 15.00 260,705 -0.04(-0.27%)
Dec 20, 2022 14.56 15.24 14.47 15.04 254,717 +0.44(+3.01%)
Dec 19, 2022 15.45 15.45 14.02 14.60 395,293 -0.99(-6.35%)
Dec 16, 2022 15.50 15.93 15.05 15.59 665,219 -0.06(-0.38%)
Dec 15, 2022 15.96 16.19 15.55 15.65 251,910 -0.52(-3.22%)
Dec 14, 2022 16.33 16.92 15.94 16.17 469,887 +0.23(+1.44%)
Dec 13, 2022 15.99 16.29 15.79 15.94 323,978 +0.35(+2.25%)
Dec 12, 2022 15.22 16.02 15.18 15.59 363,922 +0.43(+2.84%)
Dec 09, 2022 15.46 15.56 15.07 15.16 236,427 -0.35(-2.26%)
Dec 08, 2022 15.21 15.65 14.95 15.51 214,837 +0.33(+2.17%)
Dec 07, 2022 15.93 16.38 15.13 15.18 251,353 -0.74(-4.65%)
Dec 06, 2022 15.57 16.29 15.31 15.92 362,409 +0.27(+1.73%)
Dec 05, 2022 16.44 16.93 15.34 15.65 391,111 -0.99(-5.95%)
Dec 02, 2022 15.72 16.71 15.72 16.64 435,118 +0.78(+4.92%)
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.