Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 13.54 13.54 13.36 13.40 172,495 -0.10(-0.71%)
Feb 27, 2023 13.44 13.57 13.44 13.50 142,698 +0.05(+0.39%)
Feb 24, 2023 13.56 13.56 13.41 13.44 173,632 -0.19(-1.41%)
Feb 23, 2023 13.37 13.68 13.37 13.64 142,379 +0.25(+1.83%)
Feb 22, 2023 13.30 13.51 13.28 13.39 175,373 +0.17(+1.32%)
Feb 21, 2023 13.28 13.38 13.17 13.22 305,002 -0.14(-1.05%)
Feb 17, 2023 13.35 13.41 13.28 13.36 151,619 +0.01(+0.07%)
Feb 16, 2023 13.47 13.50 13.32 13.35 223,851 -0.15(-1.10%)
Feb 15, 2023 13.58 13.58 13.44 13.50 161,262 -0.05(-0.39%)
Feb 14, 2023 13.62 13.62 13.50 13.55 116,556 -0.05(-0.39%)
Feb 13, 2023 13.49 13.60 13.39 13.60 278,810 +0.12(+0.91%)
Feb 10, 2023 13.52 13.61 13.36 13.48 315,107 -0.02(-0.13%)
Feb 09, 2023 13.57 13.64 13.50 13.50 135,537 -0.06(-0.45%)
Feb 08, 2023 13.67 13.67 13.51 13.56 182,747 -0.02(-0.13%)
Feb 07, 2023 13.55 13.64 13.52 13.57 226,880 +0.01(+0.06%)
Feb 06, 2023 13.52 13.58 13.44 13.57 191,354 +0.05(+0.38%)
Feb 03, 2023 13.55 13.63 13.46 13.51 344,055 -0.08(-0.57%)
Feb 02, 2023 13.61 13.66 13.56 13.59 541,810 +0.03(+0.26%)
Feb 01, 2023 13.51 13.58 13.48 13.56 285,426 +0.03(+0.19%)
Jan 31, 2023 13.55 13.61 13.52 13.53 453,446 -0.01(-0.06%)
Jan 30, 2023 13.60 13.64 13.52 13.54 341,809 -0.14(-1.01%)
Jan 27, 2023 13.68 13.78 13.62 13.68 327,870 +0.04(+0.32%)
Jan 26, 2023 13.74 13.81 13.62 13.64 188,049 -0.04(-0.32%)
Jan 25, 2023 13.59 13.72 13.53 13.68 154,766 +0.03(+0.25%)
Jan 24, 2023 13.70 13.79 10.92 13.64 154,489 -0.08(-0.57%)
Jan 23, 2023 13.61 13.75 13.61 13.72 99,796 +0.01(+0.06%)
Jan 20, 2023 13.57 13.77 13.57 13.71 195,263 +0.19(+1.41%)
Jan 19, 2023 13.45 13.57 13.45 13.52 112,517 -0.04(-0.32%)
Jan 18, 2023 13.85 13.85 13.53 13.57 152,873 -0.10(-0.73%)
Jan 17, 2023 13.68 13.71 13.54 13.67 95,584 +0.03(+0.22%)
Jan 13, 2023 13.44 13.71 13.36 13.64 145,848 +0.20(+1.48%)
Jan 12, 2023 13.57 13.62 13.39 13.44 141,328 -0.05(-0.39%)
Jan 11, 2023 13.41 13.50 13.31 13.49 140,615 +0.15(+1.09%)
Jan 10, 2023 13.25 13.35 13.17 13.34 110,291 +0.15(+1.11%)
Jan 09, 2023 13.21 13.34 13.15 13.20 202,519 +0.08(+0.59%)
Jan 06, 2023 13.22 13.32 13.02 13.12 202,614 -0.01(-0.07%)
Jan 05, 2023 13.20 13.21 13.08 13.13 169,822 -0.14(-1.04%)
Jan 04, 2023 13.11 13.33 13.11 13.27 216,472 +0.21(+1.64%)
Jan 03, 2023 12.85 13.06 12.75 13.05 241,970 +0.35(+2.77%)
Dec 30, 2022 12.69 12.78 12.59 12.70 505,504 -0.13(-1.00%)
Dec 29, 2022 12.69 12.88 12.61 12.83 529,133 +0.23(+1.81%)
Dec 28, 2022 13.10 13.20 12.55 12.60 1,303,721 -0.61(-4.58%)
Dec 27, 2022 13.40 13.40 12.81 13.21 629,812 -0.19(-1.41%)
Dec 23, 2022 13.03 13.40 12.91 13.39 311,268 +0.43(+3.31%)
Dec 22, 2022 13.02 13.04 12.80 12.96 355,250 +0.10(+0.80%)
Dec 21, 2022 13.04 13.17 12.79 12.86 576,354 -0.04(-0.33%)
Dec 20, 2022 13.06 13.11 12.88 12.90 509,966 -0.19(-1.44%)
Dec 19, 2022 13.32 13.32 13.03 13.09 530,154 -0.09(-0.72%)
Dec 16, 2022 13.16 13.30 12.99 13.19 499,167 -0.08(-0.58%)
Dec 15, 2022 13.50 13.50 13.15 13.27 371,263 -0.18(-1.34%)
Dec 14, 2022 13.60 13.79 13.40 13.45 370,519 -0.12(-0.89%)
Dec 13, 2022 13.87 13.87 13.49 13.57 364,899 -0.14(-1.03%)
Dec 12, 2022 13.58 13.77 13.53 13.71 323,282 +0.24(+1.79%)
Dec 09, 2022 13.71 13.76 13.40 13.47 300,714 -0.22(-1.64%)
Dec 08, 2022 13.90 13.98 13.53 13.69 331,749 -0.07(-0.51%)
Dec 07, 2022 13.65 13.91 13.48 13.76 369,704 +0.17(+1.24%)
Dec 06, 2022 13.91 14.12 13.47 13.59 354,053 -0.14(-1.02%)
Dec 05, 2022 13.70 13.88 13.63 13.73 210,577 +0.00(+0.00%)
Dec 02, 2022 13.80 13.92 13.63 13.73 227,025 -0.14(-1.01%)
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.