Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 14.66 15.09 14.66 15.06 826,016 +0.40(+2.73%)
Feb 22, 2024 14.65 15.04 14.45 14.66 2,347,904 -0.03(-0.20%)
Feb 21, 2024 13.73 14.82 12.86 14.69 2,594,446 +0.54(+3.82%)
Feb 20, 2024 14.04 14.23 14.04 14.15 788,051 -0.11(-0.77%)
Feb 16, 2024 14.35 14.35 14.13 14.26 573,645 -0.26(-1.79%)
Feb 15, 2024 14.29 14.53 14.22 14.52 698,302 +0.38(+2.69%)
Feb 14, 2024 13.97 14.16 13.86 14.14 932,999 +0.38(+2.76%)
Feb 13, 2024 14.09 14.19 13.73 13.76 1,210,178 -0.78(-5.36%)
Feb 12, 2024 14.45 14.63 14.45 14.54 821,772 +0.16(+1.11%)
Feb 09, 2024 14.36 14.51 14.32 14.38 503,424 +0.02(+0.14%)
Feb 08, 2024 14.20 14.37 14.17 14.36 697,045 +0.08(+0.56%)
Feb 07, 2024 14.47 14.48 14.24 14.28 895,379 -0.14(-0.97%)
Feb 06, 2024 14.11 14.42 14.03 14.42 440,477 +0.25(+1.76%)
Feb 05, 2024 14.05 14.26 13.92 14.17 545,938 -0.09(-0.63%)
Feb 02, 2024 14.15 14.43 14.08 14.26 688,644 -0.09(-0.63%)
Feb 01, 2024 14.15 14.37 14.14 14.35 950,940 +0.27(+1.92%)
Jan 31, 2024 14.29 14.55 14.06 14.08 575,796 -0.21(-1.47%)
Jan 30, 2024 14.54 14.61 14.27 14.29 861,649 -0.40(-2.72%)
Jan 29, 2024 14.55 14.81 14.42 14.69 486,312 +0.14(+0.96%)
Jan 26, 2024 14.56 14.58 14.41 14.55 456,864 +0.10(+0.69%)
Jan 25, 2024 14.39 14.46 14.24 14.45 638,719 +0.24(+1.69%)
Jan 24, 2024 14.56 14.56 14.12 14.21 621,282 -0.13(-0.91%)
Jan 23, 2024 14.64 14.68 14.20 14.34 577,984 -0.16(-1.10%)
Jan 22, 2024 14.19 14.58 14.14 14.50 605,486 +0.45(+3.20%)
Jan 19, 2024 13.95 14.06 13.73 14.05 459,199 +0.16(+1.15%)
Jan 18, 2024 13.97 13.97 13.77 13.89 414,582 +0.04(+0.29%)
Jan 17, 2024 13.88 13.98 13.76 13.85 486,153 -0.19(-1.35%)
Jan 16, 2024 13.90 14.05 13.81 14.04 587,150 -0.02(-0.14%)
Jan 12, 2024 14.51 14.56 14.05 14.06 371,570 -0.21(-1.47%)
Jan 11, 2024 14.33 14.37 14.12 14.27 336,870 -0.16(-1.11%)
Jan 10, 2024 14.21 14.43 14.18 14.43 330,367 +0.16(+1.12%)
Jan 09, 2024 14.17 14.35 14.12 14.27 280,402 -0.15(-1.04%)
Jan 08, 2024 14.22 14.44 14.15 14.42 445,876 +0.25(+1.76%)
Jan 05, 2024 14.18 14.42 14.08 14.17 398,197 -0.14(-0.98%)
Jan 04, 2024 14.57 14.57 14.28 14.31 471,840 -0.15(-1.04%)
Jan 03, 2024 14.75 14.75 14.44 14.46 660,634 -0.40(-2.69%)
Jan 02, 2024 14.70 14.88 14.59 14.86 797,033 +0.05(+0.34%)
Dec 29, 2023 14.85 14.95 14.73 14.81 450,407 -0.11(-0.74%)
Dec 28, 2023 14.97 15.04 14.87 14.92 311,175 -0.11(-0.73%)
Dec 27, 2023 15.08 15.16 14.99 15.03 626,260 +0.00(+0.00%)
Dec 26, 2023 15.16 15.25 15.00 15.03 375,035 -0.11(-0.73%)
Dec 22, 2023 15.14 15.32 15.05 15.14 484,416 +0.04(+0.26%)
Dec 21, 2023 14.99 15.11 14.95 15.10 430,094 +0.23(+1.55%)
Dec 20, 2023 14.99 15.33 14.84 14.87 887,399 -0.14(-0.93%)
Dec 19, 2023 14.73 15.03 14.73 15.01 1,114,183 +0.39(+2.67%)
Dec 18, 2023 14.75 14.79 14.49 14.62 614,713 -0.03(-0.20%)
Dec 15, 2023 15.04 15.07 14.51 14.65 2,190,255 -0.33(-2.20%)
Dec 14, 2023 15.06 15.32 14.83 14.98 1,404,184 -0.02(-0.13%)
Dec 13, 2023 14.45 15.02 14.27 15.00 1,031,517 +0.57(+3.95%)
Dec 12, 2023 14.69 14.69 14.07 14.43 1,249,571 -0.33(-2.24%)
Dec 11, 2023 14.33 14.86 14.33 14.76 1,140,672 +0.42(+2.93%)
Dec 08, 2023 14.33 14.49 14.21 14.34 2,123,234 +0.02(+0.14%)
Dec 07, 2023 14.59 14.59 14.27 14.32 875,171 -0.20(-1.38%)
Dec 06, 2023 14.87 14.97 14.51 14.52 998,081 -0.27(-1.83%)
Dec 05, 2023 14.97 14.98 14.78 14.79 939,002 -0.18(-1.20%)
Dec 04, 2023 14.76 15.08 14.76 14.97 938,718 +0.10(+0.67%)
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.