Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 16.20 16.20 15.62 15.63 1,953 -0.57(-3.52%)
Feb 27, 2023 15.40 16.20 15.30 16.20 1,942 +1.20(+7.98%)
Feb 24, 2023 15.00 15.30 15.00 15.00 1,213 -0.23(-1.52%)
Feb 23, 2023 15.30 15.59 15.00 15.23 1,186 -0.24(-1.55%)
Feb 22, 2023 15.90 16.35 15.30 15.47 1,252 +0.02(+0.16%)
Feb 21, 2023 15.30 16.20 15.30 15.45 1,743 -0.75(-4.63%)
Feb 17, 2023 16.20 16.48 15.68 16.20 1,294 -0.29(-1.78%)
Feb 16, 2023 17.10 17.10 15.20 16.49 2,047 +0.29(+1.81%)
Feb 15, 2023 15.90 16.50 15.00 16.20 5,790 +0.64(+4.13%)
Feb 14, 2023 15.30 15.56 14.70 15.56 1,403 +0.86(+5.84%)
Feb 13, 2023 15.30 15.60 14.40 14.70 1,774 -0.23(-1.57%)
Feb 10, 2023 14.70 14.94 14.64 14.93 638 +0.23(+1.59%)
Feb 09, 2023 15.00 15.30 14.70 14.70 4,118 -0.48(-3.16%)
Feb 08, 2023 15.90 15.90 15.06 15.18 1,836 -0.24(-1.56%)
Feb 07, 2023 16.20 16.20 15.06 15.42 3,070 -0.11(-0.68%)
Feb 06, 2023 16.20 16.50 15.31 15.53 3,733 -0.40(-2.54%)
Feb 03, 2023 16.80 17.10 15.93 15.93 2,606 -0.57(-3.45%)
Feb 02, 2023 17.61 17.70 16.50 16.50 4,547 +0.06(+0.36%)
Feb 01, 2023 16.35 16.80 16.20 16.44 3,545 -0.24(-1.44%)
Jan 31, 2023 16.41 17.25 16.41 16.68 1,271 +0.12(+0.74%)
Jan 30, 2023 16.53 17.02 15.90 16.56 1,686 -0.02(-0.11%)
Jan 27, 2023 17.36 17.36 16.20 16.57 1,374 +0.07(+0.45%)
Jan 26, 2023 16.50 17.41 16.21 16.50 1,165 -0.30(-1.79%)
Jan 25, 2023 17.10 18.24 15.30 16.80 9,056 -0.90(-5.10%)
Jan 24, 2023 18.00 18.09 17.40 17.70 2,150 -0.22(-1.22%)
Jan 23, 2023 17.70 18.00 17.11 17.92 1,814 +0.49(+2.81%)
Jan 20, 2023 17.40 17.70 17.11 17.43 2,316 +0.03(+0.19%)
Jan 19, 2023 17.70 18.30 16.80 17.40 3,221 -0.89(-4.87%)
Jan 18, 2023 17.42 18.75 17.27 18.29 3,076 +0.89(+5.10%)
Jan 17, 2023 17.70 17.97 17.10 17.40 2,548 +0.30(+1.77%)
Jan 13, 2023 16.81 17.86 16.80 17.10 3,326 +0.60(+3.64%)
Jan 12, 2023 16.40 17.66 16.20 16.50 2,722 +0.72(+4.56%)
Jan 11, 2023 17.05 17.05 14.85 15.78 6,619 -0.72(-4.36%)
Jan 10, 2023 17.40 18.00 16.50 16.50 6,925 -0.63(-3.69%)
Jan 09, 2023 18.90 18.90 17.07 17.13 9,681 -1.47(-7.89%)
Jan 06, 2023 18.00 20.16 17.95 18.60 99,997 +1.80(+10.69%)
Jan 05, 2023 16.80 17.16 16.22 16.80 2,651 +0.00(+0.02%)
Jan 04, 2023 16.50 17.16 16.05 16.80 3,524 +0.30(+1.82%)
Jan 03, 2023 15.95 17.53 15.90 16.50 15,119 +0.60(+3.77%)
Dec 30, 2022 15.00 16.17 14.71 15.90 7,590 +1.16(+7.83%)
Dec 29, 2022 14.70 15.00 14.44 14.74 2,599 +0.64(+4.57%)
Dec 28, 2022 14.32 14.70 13.80 14.10 1,906 -0.30(-2.08%)
Dec 27, 2022 14.70 15.68 14.40 14.40 6,206 -1.65(-10.28%)
Dec 23, 2022 15.30 17.00 15.00 16.05 4,141 +0.30(+1.90%)
Dec 22, 2022 15.96 16.50 15.60 15.75 2,971 -0.15(-0.96%)
Dec 21, 2022 16.09 16.94 15.60 15.90 3,445 +0.21(+1.36%)
Dec 20, 2022 16.50 17.30 15.68 15.69 2,917 -1.41(-8.23%)
Dec 19, 2022 18.00 18.00 16.09 17.10 2,938 -0.30(-1.74%)
Dec 16, 2022 17.85 17.97 16.80 17.40 1,600 -0.00(-0.02%)
Dec 15, 2022 17.70 18.00 16.92 17.40 2,809 -0.59(-3.30%)
Dec 14, 2022 17.00 18.51 16.80 18.00 3,857 +0.45(+2.55%)
Dec 13, 2022 18.15 19.80 16.65 17.55 7,395 -1.01(-5.43%)
Dec 12, 2022 19.29 20.40 18.07 18.56 8,758 -0.29(-1.53%)
Dec 09, 2022 20.10 21.00 18.85 18.85 2,155 -1.41(-6.96%)
Dec 08, 2022 20.25 21.00 20.25 20.26 2,739 +0.01(+0.03%)
Dec 07, 2022 21.30 21.30 20.10 20.25 3,816 -1.05(-4.93%)
Dec 06, 2022 21.90 22.79 21.30 21.30 1,769 -1.50(-6.58%)
Dec 05, 2022 23.00 23.23 22.24 22.80 387 +0.00(+0.01%)
Dec 02, 2022 22.80 23.10 21.83 22.80 2,399 -0.03(-0.14%)
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.