Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 14.42 14.59 14.13 14.40 2,850,834 +0.26(+1.84%)
Feb 26, 2024 14.36 14.43 14.12 14.14 2,357,342 -0.28(-1.94%)
Feb 23, 2024 14.25 14.75 14.18 14.42 2,100,998 +0.16(+1.12%)
Feb 22, 2024 14.25 14.42 14.15 14.26 1,865,248 -0.08(-0.56%)
Feb 21, 2024 14.40 14.46 14.17 14.34 1,845,013 -0.25(-1.71%)
Feb 20, 2024 14.57 14.67 14.51 14.59 2,013,127 -0.23(-1.55%)
Feb 16, 2024 14.70 14.94 14.50 14.82 3,191,360 -0.11(-0.74%)
Feb 15, 2024 15.38 15.44 14.72 14.93 4,110,239 -0.17(-1.13%)
Feb 14, 2024 14.40 15.11 14.08 15.10 9,927,705 +1.57(+11.60%)
Feb 13, 2024 13.51 13.84 13.42 13.53 5,276,961 -0.77(-5.38%)
Feb 12, 2024 13.83 14.33 13.83 14.30 2,945,417 +0.51(+3.70%)
Feb 09, 2024 13.52 13.84 13.38 13.79 2,014,187 +0.34(+2.53%)
Feb 08, 2024 13.05 13.51 12.92 13.45 2,472,160 +0.44(+3.38%)
Feb 07, 2024 13.23 13.24 12.93 13.01 3,580,329 -0.26(-1.96%)
Feb 06, 2024 13.00 13.34 12.90 13.27 2,088,085 +0.20(+1.53%)
Feb 05, 2024 13.26 13.26 12.96 13.07 2,276,070 -0.44(-3.26%)
Feb 02, 2024 13.37 13.64 13.14 13.51 2,594,660 -0.17(-1.24%)
Feb 01, 2024 13.30 13.83 13.06 13.68 3,352,823 +0.51(+3.87%)
Jan 31, 2024 13.52 13.77 13.13 13.17 2,364,751 -0.49(-3.59%)
Jan 30, 2024 13.80 13.98 13.66 13.66 1,659,898 -0.35(-2.50%)
Jan 29, 2024 13.84 14.09 13.64 14.01 2,034,852 +0.12(+0.86%)
Jan 26, 2024 14.14 14.21 13.87 13.89 1,562,897 -0.09(-0.64%)
Jan 25, 2024 14.41 14.64 13.91 13.98 2,127,407 -0.04(-0.29%)
Jan 24, 2024 14.56 14.59 13.95 14.02 2,685,313 -0.42(-2.91%)
Jan 23, 2024 14.74 14.82 14.13 14.44 2,215,958 +0.02(+0.14%)
Jan 22, 2024 14.08 14.45 14.01 14.42 3,188,898 +0.49(+3.52%)
Jan 19, 2024 13.86 14.03 13.61 13.93 1,815,137 +0.10(+0.72%)
Jan 18, 2024 13.56 13.90 13.31 13.83 2,494,847 +0.43(+3.21%)
Jan 17, 2024 13.65 13.74 13.28 13.40 3,122,107 -0.65(-4.63%)
Jan 16, 2024 13.75 14.12 13.62 14.05 2,601,965 +0.24(+1.74%)
Jan 12, 2024 14.38 14.55 13.80 13.81 1,851,478 -0.35(-2.47%)
Jan 11, 2024 14.54 14.57 14.02 14.16 2,558,931 -0.53(-3.61%)
Jan 10, 2024 14.50 14.76 14.22 14.69 2,436,438 +0.20(+1.38%)
Jan 09, 2024 14.22 14.54 14.10 14.49 2,814,091 +0.01(+0.07%)
Jan 08, 2024 13.94 14.57 13.73 14.48 3,234,645 +0.52(+3.72%)
Jan 05, 2024 13.33 14.01 13.25 13.96 4,411,627 +0.62(+4.65%)
Jan 04, 2024 13.37 13.47 13.22 13.34 2,555,250 -0.01(-0.07%)
Jan 03, 2024 13.81 13.85 13.27 13.35 2,809,481 -0.88(-6.18%)
Jan 02, 2024 14.09 14.63 13.91 14.23 2,587,803 -0.11(-0.77%)
Dec 29, 2023 14.55 14.77 14.32 14.34 2,135,715 -0.27(-1.85%)
Dec 28, 2023 14.50 14.72 14.38 14.61 1,903,776 +0.05(+0.34%)
Dec 27, 2023 14.64 14.74 14.46 14.56 1,922,700 +0.03(+0.21%)
Dec 26, 2023 14.40 14.57 14.29 14.53 2,767,826 +0.27(+1.89%)
Dec 22, 2023 14.12 14.39 14.02 14.26 2,030,667 +0.03(+0.21%)
Dec 21, 2023 14.14 14.36 13.99 14.23 2,936,165 +0.28(+2.01%)
Dec 20, 2023 14.21 14.60 13.92 13.95 2,764,197 -0.45(-3.13%)
Dec 19, 2023 14.00 14.48 13.93 14.40 3,709,854 +0.46(+3.30%)
Dec 18, 2023 13.89 14.24 13.76 13.94 3,235,421 -0.04(-0.29%)
Dec 15, 2023 14.26 14.31 13.65 13.98 30,959,068 -0.26(-1.83%)
Dec 14, 2023 13.85 14.41 13.85 14.24 4,109,226 +0.71(+5.25%)
Dec 13, 2023 12.68 13.57 12.60 13.53 3,714,761 +0.93(+7.38%)
Dec 12, 2023 12.89 12.90 12.41 12.60 2,644,200 -0.39(-3.00%)
Dec 11, 2023 12.76 13.01 12.65 12.99 2,441,259 +0.14(+1.09%)
Dec 08, 2023 12.61 12.99 12.48 12.85 3,074,447 +0.18(+1.42%)
Dec 07, 2023 12.44 12.72 12.31 12.67 2,009,847 +0.29(+2.34%)
Dec 06, 2023 12.49 12.76 12.35 12.38 3,140,609 +0.08(+0.65%)
Dec 05, 2023 12.95 12.97 12.29 12.30 3,968,693 -0.85(-6.46%)
Dec 04, 2023 13.15 13.40 13.02 13.15 4,227,009 +0.08(+0.61%)
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.