Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.01(-0.10%)
Jan 18, 2023 15.19 15.21 15.14 15.14 4,102,795 -0.03(-0.20%)
Jan 17, 2023 15.17 15.20 15.16 15.17 6,353,888 +0.03(+0.20%)
Jan 13, 2023 15.17 15.19 15.14 15.14 4,028,277 -0.06(-0.39%)
Jan 12, 2023 15.16 15.21 15.16 15.20 2,086,662 +0.02(+0.13%)
Jan 11, 2023 15.13 15.18 15.13 15.18 1,882,969 +0.06(+0.39%)
Jan 10, 2023 15.21 15.21 15.08 15.13 4,779,043 -0.09(-0.59%)
Jan 09, 2023 15.22 15.23 15.21 15.21 3,796,027 -0.01(-0.07%)
Jan 06, 2023 15.22 15.24 15.22 15.22 1,587,081 +0.02(+0.13%)
Jan 05, 2023 15.21 15.23 15.20 15.20 1,534,581 -0.02(-0.13%)
Jan 04, 2023 15.21 15.24 15.21 15.22 750,488 +0.01(+0.07%)
Jan 03, 2023 15.21 15.21 15.21 15.21 778,890 +0.00(+0.00%)
Dec 30, 2022 15.21 15.23 15.21 15.21 652,264 +0.00(+0.00%)
Dec 29, 2022 15.21 15.22 15.20 15.21 448,778 +0.00(+0.00%)
Dec 28, 2022 15.19 15.21 15.19 15.21 734,692 +0.01(+0.07%)
Dec 27, 2022 15.17 15.20 15.16 15.20 341,036 +0.02(+0.13%)
Dec 23, 2022 15.14 15.19 15.14 15.18 794,315 +0.04(+0.26%)
Dec 22, 2022 15.13 15.15 15.12 15.14 468,663 +0.00(+0.00%)
Dec 21, 2022 15.14 15.16 15.13 15.14 667,244 +0.03(+0.20%)
Dec 20, 2022 15.14 15.16 15.12 15.12 2,319,780 -0.04(-0.26%)
Dec 19, 2022 15.17 15.19 15.10 15.15 2,887,421 -0.03(-0.20%)
Dec 16, 2022 15.20 15.20 15.18 15.18 2,866,681 -0.04(-0.26%)
Dec 15, 2022 15.23 15.24 15.22 15.22 488,937 +0.00(+0.00%)
Dec 14, 2022 15.22 15.23 15.21 15.22 564,473 +0.00(+0.00%)
Dec 13, 2022 15.21 15.23 15.18 15.22 1,358,129 +0.01(+0.07%)
Dec 12, 2022 15.19 15.21 15.18 15.21 707,034 +0.01(+0.07%)
Dec 09, 2022 15.18 15.21 15.18 15.20 476,719 +0.01(+0.07%)
Dec 08, 2022 15.21 15.22 15.16 15.19 1,551,767 -0.02(-0.13%)
Dec 07, 2022 15.19 15.22 15.17 15.21 2,021,303 +0.00(+0.00%)
Dec 06, 2022 15.21 15.22 15.19 15.21 643,066 -0.01(-0.07%)
Dec 05, 2022 15.21 15.23 15.21 15.22 840,116 -0.01(-0.07%)
Dec 02, 2022 15.23 15.24 15.22 15.23 429,474 -0.01(-0.06%)
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.