Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 12.03 12.50 11.65 12.18 12,626,897 +0.14(+1.16%)
Feb 29, 2024 12.08 12.66 11.87 12.04 14,200,790 +0.24(+2.03%)
Feb 28, 2024 11.70 12.39 11.57 11.80 15,721,084 -0.08(-0.67%)
Feb 27, 2024 11.75 11.96 11.28 11.88 20,134,788 +0.50(+4.39%)
Feb 26, 2024 11.77 12.23 11.16 11.38 20,344,140 -0.52(-4.37%)
Feb 23, 2024 12.41 12.64 11.78 11.90 28,395,550 -0.88(-6.89%)
Feb 22, 2024 14.87 15.04 12.59 12.78 43,371,204 -2.80(-17.97%)
Feb 21, 2024 15.32 15.84 15.21 15.58 11,037,756 -0.31(-1.95%)
Feb 20, 2024 15.97 16.17 15.52 15.89 7,764,036 -0.53(-3.23%)
Feb 16, 2024 16.47 16.84 16.14 16.42 8,043,803 -0.58(-3.41%)
Feb 15, 2024 17.60 17.90 16.62 17.00 12,303,764 +0.17(+1.01%)
Feb 14, 2024 15.81 16.91 15.52 16.83 11,774,142 +1.60(+10.51%)
Feb 13, 2024 15.53 15.89 14.87 15.23 14,926,166 -1.75(-10.31%)
Feb 12, 2024 15.87 17.30 15.70 16.98 12,707,924 +1.16(+7.33%)
Feb 09, 2024 15.75 16.09 15.38 15.82 13,114,967 +0.38(+2.46%)
Feb 08, 2024 15.26 15.75 15.09 15.44 12,136,152 +0.13(+0.85%)
Feb 07, 2024 15.36 15.58 14.46 15.31 14,267,516 +0.84(+5.81%)
Feb 06, 2024 13.60 14.49 13.34 14.47 14,879,125 +0.84(+6.16%)
Feb 05, 2024 13.74 13.85 12.95 13.63 13,631,702 -0.71(-4.95%)
Feb 02, 2024 14.30 14.46 13.52 14.34 17,096,852 -0.56(-3.76%)
Feb 01, 2024 15.20 15.94 14.19 14.90 18,522,620 +0.42(+2.90%)
Jan 31, 2024 14.84 16.25 14.39 14.48 23,216,472 -0.23(-1.56%)
Jan 30, 2024 14.72 14.92 14.35 14.71 9,975,187 -0.27(-1.80%)
Jan 29, 2024 14.34 15.00 13.95 14.98 9,971,777 +0.66(+4.61%)
Jan 26, 2024 14.53 15.03 14.23 14.32 11,538,976 -0.01(-0.07%)
Jan 25, 2024 13.84 14.45 13.13 14.33 14,855,273 +0.79(+5.83%)
Jan 24, 2024 14.74 15.24 13.47 13.54 12,084,528 -0.67(-4.71%)
Jan 23, 2024 14.51 14.81 13.72 14.21 16,173,302 +0.44(+3.20%)
Jan 22, 2024 13.43 14.65 13.29 13.77 16,795,158 +0.60(+4.56%)
Jan 19, 2024 13.12 13.27 12.29 13.17 15,051,033 -0.04(-0.30%)
Jan 18, 2024 13.77 13.84 13.19 13.21 11,013,171 -0.41(-3.01%)
Jan 17, 2024 13.56 14.09 13.46 13.62 12,148,079 -0.59(-4.15%)
Jan 16, 2024 14.81 15.03 14.18 14.21 12,942,267 -0.89(-5.89%)
Jan 12, 2024 16.04 16.52 15.00 15.10 13,576,866 -0.67(-4.25%)
Jan 11, 2024 16.08 16.09 15.19 15.77 14,363,758 -0.54(-3.31%)
Jan 10, 2024 16.31 16.36 15.60 16.31 9,858,109 +0.01(+0.06%)
Jan 09, 2024 16.23 16.52 15.71 16.30 9,475,655 -0.34(-2.04%)
Jan 08, 2024 16.07 16.89 15.86 16.64 11,679,960 +0.48(+2.97%)
Jan 05, 2024 16.55 17.38 16.06 16.16 15,325,084 -0.90(-5.28%)
Jan 04, 2024 18.20 18.20 17.02 17.06 16,215,816 -1.38(-7.48%)
Jan 03, 2024 18.63 18.77 17.16 18.44 16,941,196 -1.02(-5.24%)
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.