Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 15.40 15.43 15.36 15.36 3,299,218 -0.05(-0.32%)
Feb 27, 2023 15.39 15.44 15.39 15.41 3,635,902 +0.04(+0.26%)
Feb 24, 2023 15.39 15.42 15.37 15.37 1,912,226 -0.04(-0.26%)
Feb 23, 2023 15.34 15.41 15.33 15.41 3,020,711 +0.08(+0.52%)
Feb 22, 2023 15.34 15.37 15.33 15.33 1,018,410 -0.02(-0.13%)
Feb 21, 2023 15.33 15.37 15.32 15.35 1,391,099 +0.05(+0.33%)
Feb 17, 2023 15.33 15.34 15.30 15.30 954,193 -0.03(-0.20%)
Feb 16, 2023 15.33 15.35 15.32 15.33 1,077,675 -0.01(-0.07%)
Feb 15, 2023 15.33 15.37 15.33 15.34 946,758 +0.00(+0.00%)
Feb 14, 2023 15.33 15.36 15.32 15.34 1,019,626 +0.00(+0.00%)
Feb 13, 2023 15.35 15.39 15.33 15.34 882,858 -0.01(-0.07%)
Feb 10, 2023 15.35 15.38 15.33 15.35 2,448,543 -0.01(-0.07%)
Feb 09, 2023 15.31 15.39 15.30 15.36 3,586,777 +0.06(+0.39%)
Feb 08, 2023 15.28 15.32 15.27 15.30 2,657,177 +0.02(+0.13%)
Feb 07, 2023 15.27 15.32 15.27 15.28 3,446,710 +0.00(+0.00%)
Feb 06, 2023 15.32 15.36 15.28 15.28 11,471,335 +0.26(+1.73%)
Feb 03, 2023 15.02 15.07 14.95 15.02 2,213,578 -0.02(-0.13%)
Feb 02, 2023 14.97 15.07 14.88 15.04 3,730,000 +0.15(+1.01%)
Feb 01, 2023 14.80 14.93 14.75 14.89 2,665,644 +0.08(+0.54%)
Jan 31, 2023 14.85 14.85 14.70 14.81 2,483,756 -0.01(-0.07%)
Jan 30, 2023 14.81 14.85 14.79 14.82 1,308,340 -0.01(-0.07%)
Jan 27, 2023 14.90 14.90 14.80 14.83 1,676,536 -0.08(-0.54%)
Jan 26, 2023 15.02 15.02 14.85 14.91 3,770,944 -0.11(-0.73%)
Jan 25, 2023 15.08 15.09 14.54 15.02 7,481,973 -0.09(-0.60%)
Jan 24, 2023 15.15 15.16 15.07 15.11 4,677,698 -0.04(-0.26%)
Jan 23, 2023 15.15 15.17 15.12 15.15 3,273,576 +0.02(+0.13%)
Jan 20, 2023 15.19 15.19 15.11 15.13 4,372,150 +0.00(+0.00%)
Jan 19, 2023 15.18 15.20 15.13 15.13 1,441,359 -0.14(-0.92%)
Jan 18, 2023 15.32 15.34 15.26 15.27 4,069,210 -0.03(-0.20%)
Jan 17, 2023 15.30 15.33 15.29 15.30 6,301,875 +0.03(+0.20%)
Jan 13, 2023 15.30 15.32 15.27 15.27 3,995,302 -0.06(-0.39%)
Jan 12, 2023 15.29 15.34 15.29 15.33 2,069,581 +0.02(+0.13%)
Jan 11, 2023 15.25 15.31 15.25 15.31 1,867,555 +0.06(+0.39%)
Jan 10, 2023 15.34 15.34 15.20 15.25 4,739,922 -0.09(-0.59%)
Jan 09, 2023 15.35 15.36 15.34 15.34 3,764,953 -0.01(-0.07%)
Jan 06, 2023 15.35 15.37 15.35 15.35 1,574,090 +0.02(+0.13%)
Jan 05, 2023 15.34 15.36 15.33 15.33 1,522,019 -0.02(-0.13%)
Jan 04, 2023 15.34 15.37 15.34 15.35 744,345 +0.01(+0.07%)
Jan 03, 2023 15.34 15.34 15.34 15.34 772,514 +0.00(+0.00%)
Dec 30, 2022 15.34 15.36 15.34 15.34 646,925 +0.00(+0.00%)
Dec 29, 2022 15.34 15.35 15.33 15.34 445,105 +0.00(+0.00%)
Dec 28, 2022 15.32 15.34 15.32 15.34 728,678 +0.01(+0.07%)
Dec 27, 2022 15.30 15.33 15.29 15.33 338,245 +0.02(+0.13%)
Dec 23, 2022 15.27 15.32 15.26 15.31 787,813 +0.04(+0.26%)
Dec 22, 2022 15.25 15.28 15.24 15.27 464,827 +0.00(+0.00%)
Dec 21, 2022 15.27 15.29 15.25 15.27 661,782 +0.03(+0.20%)
Dec 20, 2022 15.26 15.29 15.24 15.24 2,300,791 -0.04(-0.26%)
Dec 19, 2022 15.30 15.32 15.22 15.28 2,863,785 -0.03(-0.20%)
Dec 16, 2022 15.33 15.33 15.31 15.31 2,843,215 -0.04(-0.26%)
Dec 15, 2022 15.36 15.36 15.35 15.35 484,935 +0.00(+0.00%)
Dec 14, 2022 15.35 15.36 15.34 15.35 559,853 +0.00(+0.00%)
Dec 13, 2022 15.34 15.36 15.31 15.35 1,347,012 +0.01(+0.07%)
Dec 12, 2022 15.32 15.34 15.31 15.34 701,247 +0.01(+0.07%)
Dec 09, 2022 15.31 15.34 15.31 15.33 472,817 +0.01(+0.07%)
Dec 08, 2022 15.34 15.35 15.29 15.32 1,539,065 -0.02(-0.13%)
Dec 07, 2022 15.32 15.35 15.30 15.34 2,004,757 +0.00(+0.00%)
Dec 06, 2022 15.34 15.35 15.32 15.34 637,802 -0.01(-0.07%)
Dec 05, 2022 15.34 15.36 15.34 15.35 833,239 -0.01(-0.07%)
Dec 02, 2022 15.36 15.37 15.35 15.36 425,959 -0.01(-0.07%)
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.