Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 12.59 12.71 12.29 12.34 6,903,404 -0.10(-0.84%)
Feb 27, 2023 12.80 12.85 12.43 12.44 5,125,125 -0.11(-0.91%)
Feb 24, 2023 12.26 12.64 12.15 12.56 5,608,200 +0.10(+0.84%)
Feb 23, 2023 12.65 12.69 12.17 12.45 4,553,870 -0.09(-0.76%)
Feb 22, 2023 12.44 12.61 12.37 12.55 6,748,963 +0.12(+0.99%)
Feb 21, 2023 12.82 12.86 12.42 12.42 6,704,725 -0.61(-4.66%)
Feb 17, 2023 13.10 13.22 12.91 13.03 4,344,353 -0.06(-0.43%)
Feb 16, 2023 13.13 13.33 13.00 13.09 5,411,619 -0.24(-1.78%)
Feb 15, 2023 13.15 13.56 12.99 13.33 6,716,546 +0.05(+0.36%)
Feb 14, 2023 12.91 13.34 12.84 13.28 5,516,441 +0.26(+1.97%)
Feb 13, 2023 12.73 13.03 12.53 13.02 5,791,306 +0.32(+2.54%)
Feb 10, 2023 12.57 12.79 12.48 12.70 4,730,888 +0.02(+0.15%)
Feb 09, 2023 13.12 13.28 12.64 12.68 5,104,266 -0.22(-1.69%)
Feb 08, 2023 13.48 13.52 12.75 12.90 9,721,280 -0.81(-5.88%)
Feb 07, 2023 13.73 13.91 13.45 13.71 8,934,959 -0.10(-0.76%)
Feb 06, 2023 14.26 14.33 13.77 13.81 10,197,949 -0.66(-4.59%)
Feb 03, 2023 13.91 14.69 13.91 14.47 9,563,034 +0.44(+3.11%)
Feb 02, 2023 13.59 14.18 13.59 14.04 13,688,062 +0.61(+4.52%)
Feb 01, 2023 12.82 13.52 12.65 13.43 7,193,855 +0.56(+4.35%)
Jan 31, 2023 12.42 12.93 12.37 12.87 8,678,401 +0.47(+3.83%)
Jan 30, 2023 12.32 12.51 12.26 12.40 4,901,328 -0.12(-0.98%)
Jan 27, 2023 12.68 12.73 12.43 12.52 5,696,273 -0.20(-1.57%)
Jan 26, 2023 12.60 12.77 12.52 12.72 4,793,066 +0.29(+2.37%)
Jan 25, 2023 12.51 12.52 12.23 12.42 6,236,643 -0.21(-1.65%)
Jan 24, 2023 12.70 12.94 12.60 12.63 5,359,635 -0.15(-1.19%)
Jan 23, 2023 12.56 12.96 12.51 12.79 6,765,442 +0.24(+1.89%)
Jan 20, 2023 12.05 12.62 11.95 12.55 7,802,879 +0.46(+3.85%)
Jan 19, 2023 12.23 12.24 11.74 12.08 7,648,763 -0.24(-1.92%)
Jan 18, 2023 12.38 12.69 12.29 12.32 6,877,386 +0.15(+1.25%)
Jan 17, 2023 12.14 12.25 11.90 12.17 6,734,265 -0.08(-0.62%)
Jan 13, 2023 12.00 12.37 11.92 12.24 6,334,379 +0.11(+0.94%)
Jan 12, 2023 11.92 12.22 11.80 12.13 7,964,962 +0.28(+2.32%)
Jan 11, 2023 11.63 11.92 11.52 11.86 5,179,344 +0.29(+2.54%)
Jan 10, 2023 11.44 11.57 11.18 11.56 5,930,763 +0.15(+1.33%)
Jan 09, 2023 11.10 11.56 11.01 11.41 9,570,171 +0.24(+2.12%)
Jan 06, 2023 10.89 11.22 10.82 11.17 5,901,470 +0.35(+3.24%)
Jan 05, 2023 10.53 11.06 10.44 10.82 8,867,888 -0.35(-3.14%)
Jan 04, 2023 10.88 11.26 10.73 11.17 10,069,347 +0.43(+3.97%)
Jan 03, 2023 10.68 10.79 10.26 10.75 8,612,102 +0.19(+1.80%)
Dec 30, 2022 10.54 10.66 10.43 10.56 5,734,552 -0.11(-1.05%)
Dec 29, 2022 10.60 10.79 10.60 10.67 7,348,619 +0.10(+0.97%)
Dec 28, 2022 10.72 10.83 10.47 10.57 7,248,413 -0.19(-1.74%)
Dec 27, 2022 11.29 11.34 10.74 10.75 7,930,590 -0.53(-4.73%)
Dec 23, 2022 10.92 11.30 10.83 11.29 7,569,358 +0.27(+2.46%)
Dec 22, 2022 10.96 11.04 10.80 11.01 6,886,509 -0.16(-1.42%)
Dec 21, 2022 11.60 11.74 11.14 11.17 8,369,958 -0.22(-1.89%)
Dec 20, 2022 11.71 11.72 11.34 11.39 8,815,383 -0.32(-2.72%)
Dec 19, 2022 12.16 12.21 11.61 11.71 6,592,476 -0.41(-3.40%)
Dec 16, 2022 12.10 12.34 12.00 12.12 8,200,697 -0.14(-1.15%)
Dec 15, 2022 12.71 12.71 12.18 12.26 8,917,949 -0.74(-5.69%)
Dec 14, 2022 12.96 13.20 12.71 13.00 6,535,200 -0.02(-0.14%)
Dec 13, 2022 13.57 13.70 12.89 13.02 7,701,863 -0.06(-0.43%)
Dec 12, 2022 13.31 13.40 12.87 13.07 10,561,102 +0.07(+0.50%)
Dec 09, 2022 13.45 13.52 12.95 13.01 7,157,761 -0.64(-4.66%)
Dec 08, 2022 13.58 13.87 13.42 13.64 5,493,820 +0.16(+1.18%)
Dec 07, 2022 13.62 13.86 13.45 13.49 6,269,387 -0.17(-1.23%)
Dec 06, 2022 14.20 14.23 13.41 13.65 7,981,344 -0.52(-3.70%)
Dec 05, 2022 13.76 14.20 13.59 14.18 10,390,314 +0.28(+2.02%)
Dec 02, 2022 13.34 13.95 13.25 13.90 6,438,124 +0.41(+3.05%)
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.