Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 12.43 12.99 12.40 12.86 8,409 +0.18(+1.42%)
Feb 22, 2024 12.26 12.88 12.12 12.68 22,717 +0.19(+1.52%)
Feb 21, 2024 12.65 12.65 12.34 12.49 9,948 -0.41(-3.18%)
Feb 20, 2024 13.38 13.38 12.43 12.90 6,208 -0.17(-1.30%)
Feb 16, 2024 12.89 13.66 12.89 13.07 6,269 -0.11(-0.83%)
Feb 15, 2024 13.00 13.72 12.64 13.18 19,674 -0.47(-3.44%)
Feb 14, 2024 13.35 13.65 13.24 13.65 3,102 +0.78(+6.06%)
Feb 13, 2024 13.40 13.40 12.87 12.87 5,642 -1.03(-7.41%)
Feb 12, 2024 13.27 14.15 13.27 13.90 7,209 +0.63(+4.75%)
Feb 09, 2024 13.71 13.82 13.26 13.27 5,456 -0.44(-3.21%)
Feb 08, 2024 13.83 13.83 13.71 13.71 3,026 +0.01(+0.07%)
Feb 07, 2024 13.99 13.99 13.55 13.70 2,727 -0.33(-2.35%)
Feb 06, 2024 13.58 14.05 13.38 14.03 6,770 +0.75(+5.65%)
Feb 05, 2024 13.44 13.90 13.20 13.28 9,473 -0.33(-2.42%)
Feb 02, 2024 13.75 14.06 13.51 13.61 9,342 -0.63(-4.42%)
Feb 01, 2024 14.10 14.24 13.94 14.24 5,155 +0.37(+2.67%)
Jan 31, 2024 14.53 14.53 13.81 13.87 3,405 -0.67(-4.61%)
Jan 30, 2024 14.54 14.54 14.54 14.54 558 -0.01(-0.07%)
Jan 29, 2024 14.64 14.64 14.28 14.55 2,758 -0.10(-0.68%)
Jan 26, 2024 14.25 14.65 14.24 14.65 4,926 +0.00(+0.00%)
Jan 25, 2024 14.73 14.73 14.65 14.65 2,645 +0.19(+1.31%)
Jan 24, 2024 14.45 14.82 14.31 14.46 4,545 +0.25(+1.76%)
Jan 23, 2024 14.00 14.32 13.94 14.21 7,369 +0.35(+2.53%)
Jan 22, 2024 13.68 14.11 13.59 13.86 6,990 +0.22(+1.61%)
Jan 19, 2024 13.62 13.64 13.30 13.64 2,730 -0.12(-0.87%)
Jan 18, 2024 13.60 14.22 13.51 13.76 5,089 +0.20(+1.47%)
Jan 17, 2024 13.61 13.89 13.06 13.56 12,408 -0.44(-3.14%)
Jan 16, 2024 14.61 14.60 14.00 14.00 12,964 -0.50(-3.45%)
Jan 12, 2024 14.23 14.77 14.16 14.50 5,955 +0.20(+1.40%)
Jan 11, 2024 14.40 14.57 14.21 14.30 5,122 -0.38(-2.59%)
Jan 10, 2024 14.71 14.71 14.55 14.68 2,578 -0.11(-0.74%)
Jan 09, 2024 14.98 14.99 14.78 14.79 3,554 -0.49(-3.21%)
Jan 08, 2024 15.75 15.75 15.20 15.28 7,729 -0.26(-1.67%)
Jan 05, 2024 14.13 15.69 14.13 15.54 67,970 +1.48(+10.53%)
Jan 04, 2024 14.30 14.82 14.05 14.06 6,538 -0.38(-2.63%)
Jan 03, 2024 14.78 14.82 14.44 14.44 3,385 -0.24(-1.63%)
Jan 02, 2024 15.24 15.24 14.68 14.68 3,361 -0.51(-3.36%)
Dec 29, 2023 15.41 15.41 15.11 15.19 3,717 -0.45(-2.88%)
Dec 28, 2023 15.47 16.12 15.47 15.64 3,826 -0.03(-0.19%)
Dec 27, 2023 16.81 16.81 15.54 15.67 12,575 -1.14(-6.78%)
Dec 26, 2023 16.69 17.52 16.69 16.81 6,451 +0.35(+2.13%)
Dec 22, 2023 15.90 16.78 15.72 16.46 9,613 +0.45(+2.81%)
Dec 21, 2023 15.10 16.01 15.10 16.01 17,055 +1.03(+6.88%)
Dec 20, 2023 15.06 15.20 14.73 14.98 7,046 +0.43(+2.96%)
Dec 19, 2023 14.47 14.90 14.47 14.55 10,751 +0.00(+0.00%)
Dec 18, 2023 14.14 14.70 14.14 14.55 14,104 +0.77(+5.59%)
Dec 15, 2023 13.50 14.18 13.48 13.78 24,006 +0.24(+1.77%)
Dec 14, 2023 13.33 13.99 13.33 13.54 15,779 +0.25(+1.88%)
Dec 13, 2023 13.77 13.90 12.88 13.29 51,660 -0.67(-4.80%)
Dec 12, 2023 14.21 14.26 13.82 13.96 8,720 -0.33(-2.31%)
Dec 11, 2023 14.50 14.96 14.16 14.29 10,537 -0.35(-2.39%)
Dec 08, 2023 15.10 15.45 14.42 14.64 7,405 -0.28(-1.88%)
Dec 07, 2023 14.66 15.77 14.66 14.92 24,708 +0.12(+0.81%)
Dec 06, 2023 14.49 15.00 14.49 14.80 18,412 +0.48(+3.35%)
Dec 05, 2023 14.43 14.79 14.16 14.32 15,615 -0.14(-0.97%)
Dec 04, 2023 13.77 14.46 13.55 14.46 20,999 +0.67(+4.86%)
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.