Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 12.78 12.95 12.46 12.63 935,630 -0.13(-1.06%)
Feb 21, 2024 12.77 12.78 12.38 12.77 751,561 -0.01(-0.08%)
Feb 20, 2024 12.79 12.99 12.56 12.78 701,034 -0.09(-0.70%)
Feb 16, 2024 13.09 13.46 12.85 12.86 1,110,412 -0.29(-2.19%)
Feb 15, 2024 13.90 14.00 13.01 13.15 1,072,243 -0.73(-5.24%)
Feb 14, 2024 14.27 14.32 13.66 13.88 1,028,676 -0.13(-0.92%)
Feb 13, 2024 14.12 14.22 13.56 14.01 1,635,688 -0.79(-5.32%)
Feb 12, 2024 15.04 15.40 14.65 14.80 1,534,909 -0.13(-0.87%)
Feb 09, 2024 14.83 15.37 14.43 14.93 2,134,613 +0.17(+1.15%)
Feb 08, 2024 13.59 14.81 13.49 14.76 1,992,770 +1.21(+8.97%)
Feb 07, 2024 13.46 14.05 13.20 13.54 1,404,852 +0.13(+0.97%)
Feb 06, 2024 13.43 13.90 13.03 13.41 2,181,912 +0.04(+0.30%)
Feb 05, 2024 12.92 13.79 12.00 13.37 5,143,049 +1.82(+15.78%)
Feb 02, 2024 10.96 11.82 10.68 11.55 5,366,554 +0.48(+4.32%)
Feb 01, 2024 10.82 11.13 10.78 11.07 1,066,093 +0.31(+2.87%)
Jan 31, 2024 11.58 11.58 10.73 10.76 1,528,601 -0.86(-7.37%)
Jan 30, 2024 11.71 11.75 11.41 11.62 924,507 -0.06(-0.51%)
Jan 29, 2024 11.60 11.78 11.31 11.68 1,568,820 +0.04(+0.34%)
Jan 26, 2024 12.28 12.39 11.64 11.64 806,496 -0.54(-4.42%)
Jan 25, 2024 11.97 12.20 11.69 12.18 947,406 +0.55(+4.71%)
Jan 24, 2024 11.83 11.95 11.44 11.63 791,209 -0.05(-0.43%)
Jan 23, 2024 12.07 12.53 11.63 11.68 928,662 -0.17(-1.43%)
Jan 22, 2024 12.18 12.56 11.65 11.85 1,050,617 -0.33(-2.70%)
Jan 19, 2024 12.09 12.25 11.80 12.18 702,927 +0.09(+0.74%)
Jan 18, 2024 11.82 12.10 11.78 12.09 620,188 +0.35(+2.97%)
Jan 17, 2024 12.05 12.20 11.43 11.74 1,069,964 -0.50(-4.07%)
Jan 16, 2024 11.68 12.37 11.66 12.24 1,132,071 +0.41(+3.45%)
Jan 12, 2024 12.25 12.37 11.50 11.83 1,345,340 -0.29(-2.38%)
Jan 11, 2024 12.28 12.39 11.83 12.12 1,211,955 -0.24(-1.93%)
Jan 10, 2024 12.63 13.02 12.03 12.36 1,788,559 -0.42(-3.27%)
Jan 09, 2024 13.48 13.53 12.33 12.78 2,574,330 -0.83(-6.08%)
Jan 08, 2024 13.68 13.96 13.52 13.60 1,178,899 -0.22(-1.59%)
Jan 05, 2024 13.24 13.93 13.19 13.82 884,637 +0.43(+3.20%)
Jan 04, 2024 13.87 13.87 13.23 13.39 1,108,123 -0.38(-2.75%)
Jan 03, 2024 14.45 14.96 13.62 13.77 1,494,025 -0.80(-5.47%)
Jan 02, 2024 14.20 15.32 14.03 14.57 2,525,363 +0.47(+3.32%)
Dec 29, 2023 14.25 14.29 13.86 14.10 1,680,128 +0.11(+0.78%)
Dec 28, 2023 14.04 14.41 13.73 13.99 1,571,677 +0.21(+1.52%)
Dec 27, 2023 13.51 13.87 13.30 13.78 1,654,750 +0.42(+3.13%)
Dec 26, 2023 12.89 13.44 12.79 13.36 959,174 +0.60(+4.68%)
Dec 22, 2023 12.25 13.16 12.25 12.77 1,340,561 +0.53(+4.31%)
Dec 21, 2023 11.68 12.25 11.50 12.24 910,078 +0.78(+6.78%)
Dec 20, 2023 11.58 11.82 11.46 11.46 599,170 -0.12(-1.03%)
Dec 19, 2023 11.57 11.79 11.41 11.58 1,793,655 +0.31(+2.74%)
Dec 18, 2023 11.36 11.43 10.99 11.27 3,232,676 -0.16(-1.39%)
Dec 15, 2023 11.87 11.90 11.38 11.43 2,956,610 -0.38(-3.20%)
Dec 14, 2023 12.00 12.28 11.66 11.81 1,546,269 +0.09(+0.76%)
Dec 13, 2023 11.28 11.73 11.11 11.72 1,107,902 +0.41(+3.61%)
Dec 12, 2023 11.31 11.38 11.10 11.31 768,370 +0.10(+0.89%)
Dec 11, 2023 10.91 11.26 10.80 11.21 799,453 +0.24(+2.18%)
Dec 08, 2023 10.85 11.07 10.81 10.97 724,785 +0.18(+1.66%)
Dec 07, 2023 10.45 10.84 10.45 10.79 802,922 +0.27(+2.55%)
Dec 06, 2023 10.75 10.96 10.47 10.52 515,471 -0.09(-0.84%)
Dec 05, 2023 10.69 10.75 10.51 10.61 641,996 -0.15(-1.39%)
Dec 04, 2023 10.56 10.82 10.55 10.76 752,326 +0.02(+0.19%)
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.