Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 16.26 16.40 15.93 15.98 3,141,760 -0.36(-2.20%)
Mar 01, 2024 15.88 16.38 15.79 16.34 3,747,135 +0.69(+4.41%)
Feb 29, 2024 15.44 15.73 15.37 15.65 2,866,737 +0.28(+1.82%)
Feb 28, 2024 15.23 15.57 15.15 15.37 2,019,881 -0.23(-1.47%)
Feb 27, 2024 15.31 15.69 15.26 15.60 1,371,922 +0.39(+2.56%)
Feb 26, 2024 14.88 15.37 14.80 15.21 3,094,919 +0.21(+1.40%)
Feb 23, 2024 15.04 15.18 14.78 15.00 2,810,165 -0.03(-0.20%)
Feb 22, 2024 14.98 15.14 14.80 15.03 2,919,894 +0.22(+1.49%)
Feb 21, 2024 15.11 15.28 14.80 14.81 2,933,538 -0.01(-0.07%)
Feb 20, 2024 14.71 14.82 14.50 14.82 3,302,681 -0.05(-0.34%)
Feb 16, 2024 15.01 15.19 14.85 14.87 2,016,229 -0.01(-0.07%)
Feb 15, 2024 14.68 15.04 14.68 14.88 3,410,780 +0.15(+1.02%)
Feb 14, 2024 14.68 14.89 14.51 14.73 1,723,755 +0.41(+2.86%)
Feb 13, 2024 14.49 14.79 14.26 14.32 1,262,446 -0.59(-3.96%)
Feb 12, 2024 14.58 15.07 14.44 14.91 1,529,286 +0.48(+3.33%)
Feb 09, 2024 14.31 14.45 13.95 14.43 2,589,508 +0.13(+0.91%)
Feb 08, 2024 14.56 14.69 14.20 14.30 5,351,499 -0.45(-3.05%)
Feb 07, 2024 14.43 14.90 14.23 14.75 3,381,808 -0.11(-0.74%)
Feb 06, 2024 14.32 15.14 14.04 14.86 5,090,665 +1.17(+8.55%)
Feb 05, 2024 14.19 14.22 13.62 13.69 2,183,792 -0.31(-2.21%)
Feb 02, 2024 14.28 14.51 13.93 14.00 3,383,625 -0.47(-3.25%)
Feb 01, 2024 14.19 14.54 14.07 14.47 2,322,203 +0.56(+4.03%)
Jan 31, 2024 13.39 14.22 13.29 13.91 2,925,870 +0.33(+2.43%)
Jan 30, 2024 13.65 13.81 13.47 13.58 1,724,551 -0.42(-3.00%)
Jan 29, 2024 13.94 14.03 13.64 14.00 1,710,387 +0.08(+0.57%)
Jan 26, 2024 13.94 14.25 13.82 13.92 2,068,637 -0.21(-1.49%)
Jan 25, 2024 14.05 14.59 13.91 14.13 3,175,194 +0.19(+1.36%)
Jan 24, 2024 14.02 14.18 13.75 13.94 4,564,189 +0.52(+3.87%)
Jan 23, 2024 13.71 13.71 13.07 13.42 3,719,518 +0.41(+3.15%)
Jan 22, 2024 12.81 13.24 12.57 13.01 4,502,830 -0.41(-3.06%)
Jan 19, 2024 13.71 13.75 13.10 13.42 5,595,531 -0.40(-2.89%)
Jan 18, 2024 13.92 14.19 13.67 13.82 3,051,900 -0.04(-0.29%)
Jan 17, 2024 13.67 14.03 13.58 13.86 3,069,173 -0.44(-3.08%)
Jan 16, 2024 14.80 14.79 14.24 14.30 3,480,862 -0.70(-4.67%)
Jan 12, 2024 15.08 15.19 14.98 15.00 1,718,418 -0.09(-0.60%)
Jan 11, 2024 15.22 15.33 14.87 15.09 3,094,010 +0.20(+1.34%)
Jan 10, 2024 14.98 15.12 14.79 14.89 1,693,967 -0.02(-0.13%)
Jan 09, 2024 14.80 15.15 14.76 14.91 1,915,131 -0.16(-1.06%)
Jan 08, 2024 15.00 15.13 14.91 15.07 3,957,408 -0.16(-1.05%)
Jan 05, 2024 15.45 15.60 15.21 15.23 1,611,177 -0.23(-1.49%)
Jan 04, 2024 15.53 15.62 15.35 15.46 811,635 -0.13(-0.83%)
Jan 03, 2024 15.30 15.69 15.23 15.59 1,159,406 -0.05(-0.32%)
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.