Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 17.00 17.10 16.56 16.67 887,152 -0.20(-1.19%)
Mar 01, 2024 17.10 17.10 16.59 16.87 990,024 -0.26(-1.52%)
Feb 29, 2024 17.59 17.60 17.00 17.13 1,480,561 -0.41(-2.34%)
Feb 28, 2024 16.95 17.64 16.82 17.54 2,944,819 +1.75(+11.08%)
Feb 27, 2024 15.74 15.96 15.48 15.79 1,386,880 +0.13(+0.83%)
Feb 26, 2024 15.49 15.86 15.44 15.66 858,947 +0.17(+1.10%)
Feb 23, 2024 15.16 15.50 15.04 15.49 608,695 +0.32(+2.11%)
Feb 22, 2024 15.17 15.54 15.04 15.17 809,784 -0.11(-0.72%)
Feb 21, 2024 15.37 15.47 15.04 15.28 1,179,025 -0.16(-1.04%)
Feb 20, 2024 14.95 15.47 14.90 15.44 1,231,404 +0.38(+2.52%)
Feb 16, 2024 14.63 15.23 14.55 15.06 1,516,365 +0.32(+2.17%)
Feb 15, 2024 14.58 14.82 14.48 14.74 871,044 +0.14(+0.96%)
Feb 14, 2024 14.18 14.68 14.06 14.60 936,428 +0.57(+4.06%)
Feb 13, 2024 13.95 14.13 13.90 14.03 839,404 -0.19(-1.34%)
Feb 12, 2024 13.94 14.32 13.94 14.22 571,928 +0.16(+1.14%)
Feb 09, 2024 13.98 14.19 13.90 14.06 606,970 +0.05(+0.36%)
Feb 08, 2024 13.57 14.05 13.56 14.01 919,676 +0.48(+3.55%)
Feb 07, 2024 13.54 13.66 13.31 13.53 761,897 -0.01(-0.07%)
Feb 06, 2024 13.40 13.68 13.20 13.54 1,137,050 +0.06(+0.45%)
Feb 05, 2024 13.73 13.79 13.36 13.48 870,147 -0.32(-2.32%)
Feb 02, 2024 13.63 13.82 13.46 13.80 873,631 +0.05(+0.36%)
Feb 01, 2024 13.99 14.06 13.73 13.75 846,071 -0.22(-1.57%)
Jan 31, 2024 13.89 14.36 13.84 13.97 888,015 +0.02(+0.14%)
Jan 30, 2024 14.03 14.24 13.94 13.95 708,934 -0.20(-1.41%)
Jan 29, 2024 14.10 14.24 14.06 14.15 527,859 +0.01(+0.07%)
Jan 26, 2024 14.17 14.38 14.11 14.14 425,002 +0.00(+0.00%)
Jan 25, 2024 14.18 14.37 14.03 14.14 424,190 +0.05(+0.35%)
Jan 24, 2024 14.40 14.45 14.08 14.09 634,678 -0.14(-0.98%)
Jan 23, 2024 14.51 14.70 14.18 14.23 570,028 -0.12(-0.84%)
Jan 22, 2024 14.17 14.49 14.17 14.35 686,594 +0.22(+1.56%)
Jan 19, 2024 14.25 14.27 14.04 14.13 695,771 -0.04(-0.28%)
Jan 18, 2024 14.13 14.32 14.11 14.17 733,397 +0.01(+0.07%)
Jan 17, 2024 14.00 14.19 13.97 14.16 634,226 +0.02(+0.14%)
Jan 16, 2024 14.40 14.40 14.13 14.14 793,877 -0.39(-2.68%)
Jan 12, 2024 14.50 14.62 14.41 14.53 544,174 +0.15(+1.04%)
Jan 11, 2024 14.33 14.51 14.13 14.38 1,307,738 -0.30(-2.04%)
Jan 10, 2024 14.50 14.74 14.43 14.68 656,545 +0.12(+0.82%)
Jan 09, 2024 15.00 15.15 14.49 14.56 1,190,792 -0.45(-3.00%)
Jan 08, 2024 15.16 15.29 14.71 15.01 1,258,791 -0.18(-1.18%)
Jan 05, 2024 15.00 15.27 14.91 15.19 909,283 +0.20(+1.33%)
Jan 04, 2024 15.14 15.15 14.90 14.99 903,209 -0.05(-0.33%)
Jan 03, 2024 14.91 15.17 14.86 15.04 718,609 +0.06(+0.40%)
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.