Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 12.63 13.62 12.45 13.19 1,226,104 +0.74(+5.94%)
Feb 29, 2024 12.81 12.85 12.23 12.45 1,097,158 -0.27(-2.12%)
Feb 28, 2024 12.48 13.06 12.33 12.72 646,087 +0.27(+2.17%)
Feb 27, 2024 12.30 12.76 12.29 12.45 772,158 +0.00(+0.00%)
Feb 26, 2024 12.40 12.82 12.25 12.45 783,607 +0.20(+1.63%)
Feb 23, 2024 12.44 12.55 11.96 12.25 967,609 -0.38(-3.01%)
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%)
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.