Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 14.52 14.52 14.44 14.47 76,801 -0.05(-0.34%)
Feb 22, 2024 14.40 14.55 14.35 14.52 124,273 +0.12(+0.83%)
Feb 21, 2024 14.45 14.45 14.35 14.40 98,788 -0.05(-0.35%)
Feb 20, 2024 14.32 14.45 14.30 14.45 49,587 +0.13(+0.91%)
Feb 16, 2024 14.36 14.36 14.25 14.32 64,602 +0.00(+0.00%)
Feb 15, 2024 14.19 14.39 14.19 14.32 142,000 +0.13(+0.92%)
Feb 14, 2024 14.13 14.20 14.13 14.19 143,906 +0.15(+1.06%)
Feb 13, 2024 14.39 14.39 14.02 14.04 213,205 -0.39(-2.68%)
Feb 12, 2024 14.53 14.53 14.40 14.43 121,601 +0.02(+0.14%)
Feb 09, 2024 14.55 14.55 14.37 14.41 111,488 -0.08(-0.55%)
Feb 08, 2024 14.57 14.57 14.44 14.49 112,946 +0.01(+0.07%)
Feb 07, 2024 14.38 14.57 14.38 14.48 132,102 -0.03(-0.20%)
Feb 06, 2024 14.38 14.51 14.31 14.51 77,711 +0.25(+1.74%)
Feb 05, 2024 14.30 14.30 14.12 14.26 64,485 +0.01(+0.07%)
Feb 02, 2024 14.38 14.38 14.21 14.25 107,539 -0.09(-0.62%)
Feb 01, 2024 14.28 14.35 14.23 14.34 166,075 +0.08(+0.56%)
Jan 31, 2024 14.43 14.43 14.13 14.26 158,872 -0.13(-0.90%)
Jan 30, 2024 14.39 14.44 14.32 14.39 78,500 -0.05(-0.34%)
Jan 29, 2024 14.50 14.50 14.38 14.44 96,372 -0.06(-0.41%)
Jan 26, 2024 14.57 14.57 14.46 14.50 78,604 -0.05(-0.34%)
Jan 25, 2024 14.56 14.56 14.40 14.55 101,878 +0.12(+0.82%)
Jan 24, 2024 14.46 14.50 14.34 14.43 134,092 +0.01(+0.07%)
Jan 23, 2024 14.48 14.48 14.28 14.42 279,224 +0.01(+0.07%)
Jan 22, 2024 14.26 14.41 14.19 14.41 128,716 +0.28(+1.96%)
Jan 19, 2024 14.00 14.13 13.94 14.13 456,960 +0.13(+0.92%)
Jan 18, 2024 14.17 14.17 13.97 14.00 163,343 -0.01(-0.07%)
Jan 17, 2024 14.27 14.27 13.89 14.01 109,426 -0.23(-1.60%)
Jan 16, 2024 14.25 14.32 14.09 14.24 91,976 -0.11(-0.76%)
Jan 12, 2024 14.27 14.51 14.27 14.35 81,145 -0.03(-0.21%)
Jan 11, 2024 14.30 14.42 14.24 14.38 66,668 +0.05(+0.34%)
Jan 10, 2024 14.30 14.36 14.25 14.33 58,235 -0.01(-0.07%)
Jan 09, 2024 14.48 14.48 14.30 14.34 51,215 -0.03(-0.21%)
Jan 08, 2024 14.34 14.41 14.31 14.37 54,240 +0.04(+0.27%)
Jan 05, 2024 14.50 14.50 14.14 14.33 50,142 -0.01(-0.07%)
Jan 04, 2024 14.18 14.48 14.18 14.34 110,135 +0.01(+0.07%)
Jan 03, 2024 14.45 14.46 14.21 14.33 58,035 -0.07(-0.48%)
Jan 02, 2024 14.46 14.46 14.33 14.40 103,721 -0.02(-0.14%)
Dec 29, 2023 14.47 14.52 14.28 14.42 84,366 -0.05(-0.34%)
Dec 28, 2023 14.18 14.67 14.05 14.47 414,383 +0.37(+2.65%)
Dec 27, 2023 14.00 14.16 14.00 14.09 188,810 +0.10(+0.70%)
Dec 26, 2023 14.17 14.17 14.00 14.00 93,030 -0.06(-0.42%)
Dec 22, 2023 14.16 14.21 13.99 14.05 84,024 +0.07(+0.49%)
Dec 21, 2023 13.83 14.13 13.83 13.99 196,673 +0.18(+1.28%)
Dec 20, 2023 14.00 14.08 13.79 13.81 193,199 -0.19(-1.34%)
Dec 19, 2023 14.16 14.16 13.98 14.00 171,844 -0.19(-1.32%)
Dec 18, 2023 13.99 14.22 13.99 14.18 97,782 +0.08(+0.56%)
Dec 15, 2023 14.06 14.24 13.95 14.10 162,588 +0.04(+0.28%)
Dec 14, 2023 13.86 14.15 13.85 14.06 121,349 +0.32(+2.35%)
Dec 13, 2023 13.55 13.81 13.48 13.74 128,045 +0.13(+0.93%)
Dec 12, 2023 13.68 13.75 13.48 13.61 108,049 +0.00(+0.00%)
Dec 11, 2023 13.53 13.73 13.53 13.61 95,689 +0.01(+0.07%)
Dec 08, 2023 13.77 13.78 13.49 13.60 101,437 -0.13(-0.92%)
Dec 07, 2023 13.56 13.88 13.53 13.73 101,032 +0.22(+1.66%)
Dec 06, 2023 13.60 13.75 13.47 13.51 96,807 -0.10(-0.72%)
Dec 05, 2023 13.50 13.64 13.48 13.60 75,253 +0.06(+0.43%)
Dec 04, 2023 13.55 13.64 13.52 13.55 61,648 -0.11(-0.79%)
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.