Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 15.30 15.84 15.09 15.60 7,542 +0.28(+1.84%)
Feb 27, 2023 15.21 15.53 15.00 15.32 13,403 -0.20(-1.31%)
Feb 24, 2023 15.30 15.83 14.70 15.53 18,869 +0.14(+0.92%)
Feb 23, 2023 16.20 16.65 15.24 15.38 16,698 -1.63(-9.58%)
Feb 22, 2023 15.90 17.10 14.52 17.01 42,944 +0.12(+0.73%)
Feb 21, 2023 16.50 17.25 16.20 16.89 51,395 -0.75(-4.25%)
Feb 17, 2023 18.30 23.10 16.50 17.64 514,077 +1.64(+10.22%)
Feb 16, 2023 16.95 17.10 14.40 16.00 50,904 -1.18(-6.88%)
Feb 15, 2023 17.40 18.00 16.20 17.19 53,732 -0.82(-4.53%)
Feb 14, 2023 18.60 19.41 16.80 18.00 54,365 -1.07(-5.63%)
Feb 13, 2023 22.04 22.50 17.58 19.08 417,150 +1.44(+8.15%)
Feb 10, 2023 18.00 18.29 17.15 17.64 53,574 -0.66(-3.62%)
Feb 09, 2023 20.70 21.00 18.00 18.30 41,928 -1.65(-8.26%)
Feb 08, 2023 21.07 22.05 18.72 19.95 54,397 -2.22(-10.00%)
Feb 07, 2023 22.20 22.80 20.47 22.17 46,564 +0.55(+2.55%)
Feb 06, 2023 23.70 23.97 21.33 21.61 65,247 -2.09(-8.80%)
Feb 03, 2023 26.70 26.85 23.10 23.70 121,833 -4.20(-15.05%)
Feb 02, 2023 30.00 30.30 24.90 27.90 521,293 -12.90(-31.62%)
Feb 01, 2023 42.30 79.80 36.60 40.80 3,383,233 +12.43(+43.79%)
Jan 31, 2023 23.40 29.10 20.70 28.37 40,742 +5.68(+25.01%)
Jan 30, 2023 21.90 23.70 21.03 22.70 6,037 +1.67(+7.93%)
Jan 27, 2023 20.70 21.90 19.20 21.03 1,974 +0.09(+0.43%)
Jan 26, 2023 19.51 24.00 19.51 20.94 3,372 +0.27(+1.31%)
Jan 25, 2023 21.90 21.90 19.20 20.67 2,668 -0.03(-0.14%)
Jan 24, 2023 18.30 21.00 17.59 20.70 5,685 +2.40(+13.10%)
Jan 23, 2023 17.88 19.52 16.84 18.30 3,691 +0.43(+2.38%)
Jan 20, 2023 17.48 17.97 17.23 17.88 1,877 -0.11(-0.63%)
Jan 19, 2023 18.00 18.59 16.80 17.99 2,642 -0.61(-3.27%)
Jan 18, 2023 18.15 19.51 18.00 18.60 3,006 +0.15(+0.81%)
Jan 17, 2023 19.38 19.80 16.47 18.45 2,888 +0.95(+5.40%)
Jan 13, 2023 15.30 17.83 15.00 17.50 4,140 +1.30(+8.04%)
Jan 12, 2023 15.90 16.37 15.00 16.20 2,476 +0.17(+1.07%)
Jan 11, 2023 16.50 16.50 15.00 16.03 2,481 -0.68(-4.07%)
Jan 10, 2023 15.30 17.48 15.15 16.71 3,412 +0.32(+1.92%)
Jan 09, 2023 16.41 18.30 15.00 16.40 2,342 +0.80(+5.12%)
Jan 06, 2023 15.30 17.40 14.43 15.60 1,966 -0.30(-1.89%)
Jan 05, 2023 15.76 17.45 15.03 15.90 1,606 -0.90(-5.34%)
Jan 04, 2023 16.36 17.40 15.01 16.80 1,260 -0.07(-0.43%)
Jan 03, 2023 18.34 18.34 15.31 16.87 3,065 -2.04(-10.77%)
Dec 30, 2022 13.53 23.03 13.13 18.91 6,682 +3.38(+21.78%)
Dec 29, 2022 15.94 17.10 14.40 15.53 1,144 -0.41(-2.60%)
Dec 28, 2022 15.60 16.80 15.00 15.94 3,168 -0.17(-1.08%)
Dec 27, 2022 14.99 16.80 13.80 16.11 1,929 +1.12(+7.48%)
Dec 23, 2022 14.71 15.00 14.10 14.99 1,362 +0.28(+1.88%)
Dec 22, 2022 15.31 16.20 14.71 14.71 1,911 -0.77(-4.94%)
Dec 21, 2022 12.60 16.70 12.60 15.48 6,373 +1.98(+14.67%)
Dec 20, 2022 13.80 14.35 12.36 13.50 3,235 -0.03(-0.24%)
Dec 19, 2022 16.47 16.47 13.50 13.53 2,070 -2.93(-17.80%)
Dec 16, 2022 17.70 17.70 15.30 16.46 1,450 -0.54(-3.19%)
Dec 15, 2022 16.50 17.98 15.00 17.01 2,703 +0.42(+2.55%)
Dec 14, 2022 17.40 17.70 14.99 16.58 3,627 -0.52(-3.02%)
Dec 13, 2022 18.30 19.05 16.50 17.10 1,320 -1.15(-6.33%)
Dec 12, 2022 18.90 20.40 17.10 18.25 3,111 -1.01(-5.22%)
Dec 09, 2022 21.60 21.90 18.91 19.26 5,475 -2.40(-11.08%)
Dec 08, 2022 15.00 24.00 12.45 21.66 60,976 +5.74(+36.05%)
Dec 07, 2022 17.87 17.87 15.90 15.92 1,113 -0.88(-5.25%)
Dec 06, 2022 18.23 19.19 16.50 16.80 1,047 -0.75(-4.26%)
Dec 05, 2022 18.60 18.60 16.80 17.55 2,080 -1.05(-5.66%)
Dec 02, 2022 19.05 19.80 18.30 18.60 2,978 -0.77(-3.96%)
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.