Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 13.15 13.84 13.15 13.37 1,579,213 +0.24(+1.83%)
Feb 29, 2024 13.20 13.29 12.99 13.13 1,855,443 +0.23(+1.78%)
Feb 28, 2024 13.04 13.16 12.80 12.90 1,786,287 -0.26(-1.98%)
Feb 27, 2024 13.40 13.40 13.08 13.16 1,480,539 -0.15(-1.13%)
Feb 26, 2024 13.19 13.60 13.19 13.31 1,020,987 +0.05(+0.38%)
Feb 23, 2024 13.44 13.45 13.16 13.26 882,661 -0.17(-1.27%)
Feb 22, 2024 13.41 13.54 13.32 13.43 2,072,264 +0.05(+0.37%)
Feb 21, 2024 13.28 13.44 13.24 13.38 1,051,420 -0.07(-0.52%)
Feb 20, 2024 13.43 13.68 13.38 13.45 1,189,500 -0.22(-1.61%)
Feb 16, 2024 13.60 13.79 13.40 13.67 1,571,652 +0.00(+0.00%)
Feb 15, 2024 14.10 14.16 13.56 13.67 2,614,409 -0.38(-2.70%)
Feb 14, 2024 13.32 14.18 13.29 14.05 2,039,668 +0.81(+6.12%)
Feb 13, 2024 13.46 13.69 13.15 13.24 1,810,241 -0.80(-5.70%)
Feb 12, 2024 13.68 14.09 13.68 14.04 1,979,183 +0.34(+2.48%)
Feb 09, 2024 13.03 13.71 13.03 13.70 2,140,124 +0.70(+5.38%)
Feb 08, 2024 12.94 13.25 12.91 13.00 1,453,365 +0.06(+0.46%)
Feb 07, 2024 13.17 13.46 12.88 12.94 1,735,007 -0.17(-1.30%)
Feb 06, 2024 12.75 13.24 12.73 13.11 2,044,131 +0.36(+2.82%)
Feb 05, 2024 13.07 13.22 12.73 12.75 2,469,746 -0.39(-2.97%)
Feb 02, 2024 12.58 13.30 12.48 13.14 3,913,755 +0.55(+4.37%)
Feb 01, 2024 11.79 12.75 11.79 12.59 6,891,285 +0.89(+7.61%)
Jan 31, 2024 11.71 11.85 11.38 11.70 3,002,953 -0.15(-1.27%)
Jan 30, 2024 11.66 12.39 11.26 11.85 10,029,384 +0.21(+1.80%)
Jan 29, 2024 11.29 11.68 11.28 11.64 2,695,335 +0.39(+3.47%)
Jan 26, 2024 11.20 11.34 11.17 11.25 1,871,804 +0.07(+0.63%)
Jan 25, 2024 11.35 11.45 11.07 11.18 2,136,050 -0.38(-3.29%)
Jan 24, 2024 11.71 11.72 11.53 11.56 853,410 -0.03(-0.26%)
Jan 23, 2024 11.82 12.00 11.47 11.59 1,616,276 -0.07(-0.60%)
Jan 22, 2024 11.50 11.67 11.30 11.66 3,200,335 +0.16(+1.39%)
Jan 19, 2024 11.88 11.88 11.47 11.50 1,908,418 -0.34(-2.87%)
Jan 18, 2024 12.00 12.00 11.75 11.84 1,273,664 -0.09(-0.75%)
Jan 17, 2024 11.83 11.97 11.66 11.93 1,036,987 -0.05(-0.42%)
Jan 16, 2024 12.01 12.09 11.91 11.98 1,154,242 -0.19(-1.56%)
Jan 12, 2024 12.37 12.40 12.15 12.17 907,615 -0.06(-0.49%)
Jan 11, 2024 12.38 12.39 11.96 12.23 1,809,642 -0.21(-1.69%)
Jan 10, 2024 12.69 12.73 12.33 12.44 1,336,237 -0.32(-2.51%)
Jan 09, 2024 12.60 12.80 12.53 12.76 1,451,359 +0.01(+0.08%)
Jan 08, 2024 12.47 12.86 12.38 12.75 1,777,833 +0.23(+1.84%)
Jan 05, 2024 12.48 12.64 12.32 12.52 1,372,739 +0.01(+0.08%)
Jan 04, 2024 12.15 12.58 12.03 12.51 2,242,432 +0.42(+3.47%)
Jan 03, 2024 12.96 13.04 11.64 12.09 5,407,872 -1.09(-8.27%)
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.