Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 12.83 12.96 12.68 12.88 670,867 +0.12(+0.93%)
Feb 27, 2023 12.88 13.47 12.73 12.76 1,369,101 +0.00(+0.00%)
Feb 24, 2023 12.90 12.96 12.70 12.76 440,152 -0.25(-1.90%)
Feb 23, 2023 13.22 13.31 12.80 13.01 641,884 -0.26(-1.94%)
Feb 22, 2023 12.94 13.33 12.94 13.27 703,462 +0.29(+2.21%)
Feb 21, 2023 12.83 13.24 12.83 12.98 653,218 +0.00(+0.00%)
Feb 17, 2023 13.46 13.46 12.80 12.98 841,153 -0.47(-3.46%)
Feb 16, 2023 12.87 13.54 12.84 13.45 1,281,658 +0.50(+3.90%)
Feb 15, 2023 12.87 13.12 12.39 12.94 1,716,404 +0.82(+6.78%)
Feb 14, 2023 12.31 12.33 12.01 12.12 1,011,451 -0.31(-2.47%)
Feb 13, 2023 12.13 12.47 12.06 12.43 689,286 +0.33(+2.70%)
Feb 10, 2023 12.14 12.18 12.01 12.10 400,195 -0.02(-0.16%)
Feb 09, 2023 12.45 12.51 12.05 12.12 487,042 -0.21(-1.69%)
Feb 08, 2023 12.42 12.51 12.21 12.33 416,392 -0.14(-1.11%)
Feb 07, 2023 12.44 12.49 12.21 12.47 355,338 -0.06(-0.47%)
Feb 06, 2023 12.56 12.73 12.45 12.53 449,613 -0.16(-1.25%)
Feb 03, 2023 12.58 12.80 12.50 12.69 480,308 -0.03(-0.23%)
Feb 02, 2023 12.54 12.76 12.42 12.71 681,039 +0.22(+1.74%)
Feb 01, 2023 12.07 12.59 12.01 12.50 661,277 +0.42(+3.44%)
Jan 31, 2023 12.15 12.24 11.99 12.08 684,662 +0.02(+0.16%)
Jan 30, 2023 12.00 12.17 11.90 12.06 497,977 +0.02(+0.17%)
Jan 27, 2023 11.76 12.07 11.74 12.04 490,323 +0.17(+1.42%)
Jan 26, 2023 11.94 12.03 11.68 11.87 983,823 +0.01(+0.08%)
Jan 25, 2023 11.57 11.90 11.46 11.86 732,615 +0.24(+2.04%)
Jan 24, 2023 11.82 11.89 11.57 11.63 518,604 -0.19(-1.63%)
Jan 23, 2023 11.46 11.86 11.46 11.82 871,925 +0.37(+3.19%)
Jan 20, 2023 11.73 11.90 11.45 11.45 1,000,540 -0.14(-1.19%)
Jan 19, 2023 11.42 11.73 11.37 11.59 787,688 +0.14(+1.21%)
Jan 18, 2023 11.54 11.62 11.35 11.45 679,882 -0.02(-0.17%)
Jan 17, 2023 11.20 11.54 11.12 11.47 796,156 -0.07(-0.60%)
Jan 13, 2023 11.27 11.70 11.27 11.54 812,281 +0.15(+1.30%)
Jan 12, 2023 11.18 11.50 11.18 11.39 847,087 +0.25(+2.21%)
Jan 11, 2023 11.07 11.24 11.02 11.15 715,670 +0.13(+1.16%)
Jan 10, 2023 10.82 11.10 10.81 11.02 539,798 +0.19(+1.73%)
Jan 09, 2023 11.07 11.13 10.80 10.83 1,162,765 -0.16(-1.44%)
Jan 06, 2023 10.73 11.01 10.61 10.99 921,797 +0.36(+3.34%)
Jan 05, 2023 10.47 10.69 10.34 10.63 824,356 +0.12(+1.13%)
Jan 04, 2023 10.34 10.64 10.24 10.52 739,776 +0.20(+1.91%)
Jan 03, 2023 10.36 10.42 10.15 10.32 1,078,030 +0.13(+1.26%)
Dec 30, 2022 10.17 10.28 10.08 10.19 653,945 -0.07(-0.67%)
Dec 29, 2022 10.28 10.39 10.24 10.26 756,040 +0.03(+0.29%)
Dec 28, 2022 10.18 10.42 10.09 10.23 938,766 -0.01(-0.10%)
Dec 27, 2022 10.39 10.46 10.13 10.24 698,271 -0.11(-1.05%)
Dec 23, 2022 10.55 10.57 10.14 10.35 1,000,281 -0.28(-2.60%)
Dec 22, 2022 10.52 10.76 10.38 10.62 894,365 -0.07(-0.65%)
Dec 21, 2022 10.93 10.93 10.31 10.69 1,528,937 -0.22(-1.99%)
Dec 20, 2022 10.93 11.05 10.26 10.91 2,539,890 -0.10(-0.90%)
Dec 19, 2022 11.51 11.60 10.86 11.01 2,734,242 -0.58(-5.03%)
Dec 16, 2022 12.85 12.89 11.39 11.59 4,642,558 -1.54(-11.73%)
Dec 15, 2022 14.32 14.32 12.89 13.13 1,915,535 -1.22(-8.53%)
Dec 14, 2022 14.45 14.53 14.17 14.36 762,288 -0.08(-0.55%)
Dec 13, 2022 14.93 15.01 14.44 14.44 815,657 -0.18(-1.22%)
Dec 12, 2022 14.07 14.62 14.00 14.61 678,243 +0.52(+3.71%)
Dec 09, 2022 14.40 14.42 14.09 14.09 544,440 -0.37(-2.53%)
Dec 08, 2022 14.30 14.46 14.11 14.45 693,792 +0.21(+1.46%)
Dec 07, 2022 14.63 14.65 14.25 14.25 1,518,166 -0.42(-2.89%)
Dec 06, 2022 15.02 15.13 14.50 14.67 673,821 -0.32(-2.11%)
Dec 05, 2022 15.60 15.62 14.86 14.99 878,108 -0.64(-4.11%)
Dec 02, 2022 14.79 15.63 14.71 15.63 813,932 +0.86(+5.82%)
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.