Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 13.50 13.55 13.40 13.41 158,965 -0.26(-1.89%)
Feb 27, 2024 13.70 13.87 13.67 13.67 119,120 +0.00(+0.02%)
Feb 26, 2024 13.50 13.67 13.49 13.66 93,016 +0.20(+1.52%)
Feb 23, 2024 13.38 13.51 13.31 13.46 142,223 +0.10(+0.75%)
Feb 22, 2024 13.42 13.50 13.36 13.36 154,831 -0.02(-0.15%)
Feb 21, 2024 13.04 13.38 13.04 13.38 240,180 +0.14(+1.06%)
Feb 20, 2024 13.34 13.44 13.22 13.24 104,900 -0.12(-0.86%)
Feb 16, 2024 13.58 14.30 13.22 13.36 768,083 -0.95(-6.61%)
Feb 15, 2024 13.65 14.36 13.32 14.30 300,728 +0.30(+2.14%)
Feb 14, 2024 13.59 14.00 13.59 14.00 162,785 +0.46(+3.40%)
Feb 13, 2024 13.40 13.55 13.36 13.54 1,056,519 -0.06(-0.44%)
Feb 12, 2024 13.57 13.75 13.49 13.60 198,763 +0.08(+0.58%)
Feb 09, 2024 13.57 13.58 13.48 13.52 56,466 -0.03(-0.21%)
Feb 08, 2024 13.71 13.71 13.49 13.55 133,125 -0.28(-2.02%)
Feb 07, 2024 13.67 13.85 13.67 13.83 77,179 +0.01(+0.05%)
Feb 06, 2024 13.50 13.83 13.50 13.82 28,622 +0.46(+3.46%)
Feb 05, 2024 13.49 13.50 13.32 13.36 903,046 -0.28(-2.05%)
Feb 02, 2024 13.54 14.28 13.52 13.64 42,463 +0.03(+0.22%)
Feb 01, 2024 13.66 13.67 13.50 13.61 45,905 +0.03(+0.22%)
Jan 31, 2024 13.71 13.79 13.58 13.58 18,745 -0.17(-1.24%)
Jan 30, 2024 13.81 13.85 13.67 13.75 71,100 -0.20(-1.40%)
Jan 29, 2024 14.10 14.10 13.93 13.95 68,906 -0.08(-0.61%)
Jan 26, 2024 13.95 14.05 13.94 14.03 38,949 +0.05(+0.36%)
Jan 25, 2024 13.80 14.02 13.72 13.98 53,773 +0.40(+2.95%)
Jan 24, 2024 13.65 13.65 13.49 13.58 100,791 +0.09(+0.63%)
Jan 23, 2024 13.55 13.66 13.45 13.49 345,350 +0.10(+0.71%)
Jan 22, 2024 13.58 13.76 13.39 13.40 505,429 -0.17(-1.25%)
Jan 19, 2024 13.50 13.61 13.38 13.57 857,557 -0.02(-0.15%)
Jan 18, 2024 13.50 13.79 13.50 13.59 211,989 -0.01(-0.07%)
Jan 17, 2024 13.59 13.73 13.51 13.60 53,377 -0.05(-0.40%)
Jan 16, 2024 13.71 13.84 13.53 13.65 110,113 -0.22(-1.55%)
Jan 12, 2024 14.26 14.35 13.74 13.87 325,794 -0.65(-4.47%)
Jan 11, 2024 14.57 14.79 14.30 14.52 418,509 -0.17(-1.16%)
Jan 10, 2024 14.50 14.77 14.47 14.69 422,119 +0.27(+1.87%)
Jan 09, 2024 14.32 14.45 14.30 14.42 102,501 +0.11(+0.77%)
Jan 08, 2024 13.78 14.41 13.78 14.31 134,411 +0.51(+3.70%)
Jan 05, 2024 13.81 13.88 13.71 13.80 38,909 +0.24(+1.77%)
Jan 04, 2024 13.02 13.65 13.00 13.56 45,477 +0.26(+1.95%)
Jan 03, 2024 14.00 14.00 13.28 13.30 82,808 -0.55(-4.01%)
Jan 02, 2024 14.10 14.12 13.82 13.86 53,032 -0.26(-1.88%)
Dec 29, 2023 14.29 14.29 14.07 14.12 72,665 -0.10(-0.70%)
Dec 28, 2023 13.98 14.22 13.98 14.22 72,573 +0.06(+0.42%)
Dec 27, 2023 14.08 14.21 14.03 14.16 101,282 -0.01(-0.07%)
Dec 26, 2023 14.11 14.20 14.06 14.17 18,817 +0.06(+0.43%)
Dec 22, 2023 14.05 14.17 13.99 14.11 45,344 +0.10(+0.71%)
Dec 21, 2023 14.30 14.30 13.95 14.01 113,525 +0.35(+2.56%)
Dec 20, 2023 14.00 14.10 13.66 13.66 59,475 -0.34(-2.43%)
Dec 19, 2023 13.40 14.00 13.40 14.00 128,234 +0.45(+3.32%)
Dec 18, 2023 13.60 13.62 13.39 13.55 48,037 -0.05(-0.37%)
Dec 15, 2023 13.82 13.92 13.60 13.60 106,033 -0.27(-1.91%)
Dec 14, 2023 13.72 13.93 13.72 13.87 134,510 +0.36(+2.68%)
Dec 13, 2023 13.07 13.53 12.94 13.50 72,022 +0.42(+3.22%)
Dec 12, 2023 13.24 13.34 13.08 13.08 87,031 -0.16(-1.19%)
Dec 11, 2023 13.55 13.62 13.18 13.24 141,201 -0.39(-2.89%)
Dec 08, 2023 13.90 14.00 13.63 13.63 26,613 -0.27(-1.92%)
Dec 07, 2023 13.64 13.93 13.54 13.90 327,587 +0.45(+3.35%)
Dec 06, 2023 13.12 13.55 13.12 13.45 61,300 +0.56(+4.34%)
Dec 05, 2023 13.10 13.13 12.89 12.89 397,030 -0.18(-1.38%)
Dec 04, 2023 13.12 13.28 13.03 13.07 182,885 -0.07(-0.57%)
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.