Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 14.12 14.21 14.01 14.05 10,841,486 -0.09(-0.63%)
Feb 22, 2024 14.11 14.46 14.02 14.14 15,722,728 +0.09(+0.63%)
Feb 21, 2024 13.90 14.15 13.74 14.05 19,232,548 +0.07(+0.49%)
Feb 20, 2024 13.65 14.13 13.65 13.99 22,818,352 +0.12(+0.85%)
Feb 16, 2024 13.81 13.99 13.70 13.87 15,778,941 -0.13(-0.92%)
Feb 15, 2024 13.80 14.12 13.74 14.00 14,005,986 +0.34(+2.45%)
Feb 14, 2024 13.51 13.72 13.32 13.66 16,412,567 +0.33(+2.44%)
Feb 13, 2024 13.50 13.55 13.06 13.34 23,097,256 -0.59(-4.25%)
Feb 12, 2024 13.70 14.16 13.70 13.93 19,055,380 +0.24(+1.73%)
Feb 09, 2024 13.73 13.76 13.44 13.69 13,494,061 +0.02(+0.14%)
Feb 08, 2024 13.58 13.76 13.37 13.67 13,612,673 -0.03(-0.22%)
Feb 07, 2024 13.77 13.82 13.24 13.70 19,733,530 +0.00(+0.00%)
Feb 06, 2024 13.98 14.25 13.56 13.70 25,290,894 -0.32(-2.25%)
Feb 05, 2024 14.00 14.17 13.88 14.02 17,752,984 -0.15(-1.04%)
Feb 02, 2024 13.70 14.25 13.61 14.16 17,721,478 +0.20(+1.41%)
Feb 01, 2024 14.34 14.43 13.35 13.97 42,963,252 -0.35(-2.48%)
Jan 31, 2024 14.31 14.77 14.29 14.32 34,107,856 -0.46(-3.13%)
Jan 30, 2024 14.64 14.79 14.55 14.78 13,375,611 +0.13(+0.87%)
Jan 29, 2024 14.43 14.68 14.36 14.66 10,286,043 +0.20(+1.36%)
Jan 26, 2024 14.43 14.55 14.31 14.46 18,107,966 +0.13(+0.89%)
Jan 25, 2024 14.44 14.52 14.08 14.33 13,914,369 +0.10(+0.69%)
Jan 24, 2024 14.39 14.56 14.18 14.23 20,471,606 +0.03(+0.21%)
Jan 23, 2024 14.04 14.28 13.98 14.20 20,132,664 +0.21(+1.48%)
Jan 22, 2024 13.81 14.09 13.75 14.00 17,762,522 +0.26(+1.87%)
Jan 19, 2024 13.04 13.80 12.94 13.74 27,267,566 +0.73(+5.61%)
Jan 18, 2024 13.26 13.59 12.75 13.01 38,673,680 -0.63(-4.62%)
Jan 17, 2024 13.47 13.84 13.39 13.64 25,497,926 -0.08(-0.58%)
Jan 16, 2024 13.73 13.81 13.51 13.72 17,280,246 -0.28(-1.97%)
Jan 12, 2024 14.24 14.27 13.72 14.00 19,623,822 -0.19(-1.32%)
Jan 11, 2024 14.14 14.21 13.75 14.18 17,087,200 -0.07(-0.48%)
Jan 10, 2024 14.33 14.36 14.07 14.25 14,563,561 -0.13(-0.89%)
Jan 09, 2024 14.43 14.47 14.27 14.38 16,192,864 -0.11(-0.75%)
Jan 08, 2024 14.33 14.52 14.18 14.49 12,947,154 +0.06(+0.41%)
Jan 05, 2024 14.13 14.70 14.05 14.43 22,491,734 +0.31(+2.16%)
Jan 04, 2024 14.00 14.29 13.92 14.12 18,174,656 +0.15(+1.06%)
Jan 03, 2024 14.15 14.24 13.87 13.98 16,762,168 -0.42(-2.94%)
Jan 02, 2024 14.09 14.57 14.03 14.40 15,919,461 +0.21(+1.46%)
Dec 29, 2023 14.32 14.34 14.13 14.19 10,232,816 -0.14(-0.96%)
Dec 28, 2023 14.20 14.36 14.19 14.33 7,133,068 +0.02(+0.14%)
Dec 27, 2023 14.22 14.37 14.08 14.31 7,140,281 +0.07(+0.48%)
Dec 26, 2023 14.12 14.30 14.00 14.24 7,550,072 +0.16(+1.12%)
Dec 22, 2023 14.16 14.30 14.00 14.08 7,107,458 +0.01(+0.07%)
Dec 21, 2023 14.06 14.18 13.94 14.07 12,589,983 +0.20(+1.42%)
Dec 20, 2023 14.19 14.33 13.87 13.88 18,450,908 -0.28(-1.95%)
Dec 19, 2023 13.95 14.20 13.84 14.15 15,568,074 +0.25(+1.77%)
Dec 18, 2023 14.23 14.25 13.90 13.91 14,806,310 -0.21(-1.47%)
Dec 15, 2023 14.45 14.59 14.06 14.11 26,329,418 -0.44(-3.05%)
Dec 14, 2023 14.31 14.67 14.15 14.56 31,200,440 +0.80(+5.80%)
Dec 13, 2023 12.83 13.80 12.75 13.76 19,296,406 +0.93(+7.22%)
Dec 12, 2023 12.93 12.99 12.76 12.83 10,647,547 -0.15(-1.14%)
Dec 11, 2023 13.06 13.10 12.92 12.98 8,808,524 -0.09(-0.68%)
Dec 08, 2023 12.89 13.16 12.86 13.07 13,880,149 +0.15(+1.14%)
Dec 07, 2023 12.84 13.11 12.76 12.92 13,926,698 +0.15(+1.16%)
Dec 06, 2023 12.83 13.22 12.77 12.77 10,920,590 +0.02(+0.15%)
Dec 05, 2023 13.06 13.06 12.58 12.75 21,686,998 -0.49(-3.72%)
Dec 04, 2023 12.86 13.32 12.81 13.25 21,814,986 +0.22(+1.66%)
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.