Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 14.72 14.75 14.66 14.69 294,000 +0.08(+0.55%)
Feb 29, 2024 14.57 14.69 14.57 14.61 378,268 +0.01(+0.07%)
Feb 28, 2024 14.66 14.66 14.55 14.60 371,221 -0.07(-0.48%)
Feb 27, 2024 14.68 14.69 14.64 14.67 457,444 +0.02(+0.11%)
Feb 26, 2024 14.63 14.65 14.59 14.65 526,520 +0.07(+0.46%)
Feb 23, 2024 14.64 14.64 14.56 14.59 482,480 +0.01(+0.07%)
Feb 22, 2024 14.60 14.60 14.53 14.58 832,482 +0.07(+0.46%)
Feb 21, 2024 14.55 14.58 14.50 14.51 898,046 +0.08(+0.53%)
Feb 20, 2024 14.59 14.60 14.40 14.43 1,319,969 -0.02(-0.13%)
Feb 16, 2024 14.44 14.50 14.44 14.45 144,024 +0.06(+0.40%)
Feb 15, 2024 14.38 14.42 14.35 14.39 102,221 +0.06(+0.40%)
Feb 14, 2024 14.25 14.36 14.25 14.34 137,362 +0.12(+0.88%)
Feb 13, 2024 14.28 14.29 14.14 14.21 99,361 -0.07(-0.47%)
Feb 12, 2024 14.15 14.37 14.15 14.28 134,772 +0.11(+0.75%)
Feb 09, 2024 14.11 14.17 13.97 14.17 80,974 +0.12(+0.82%)
Feb 08, 2024 14.10 14.12 14.00 14.06 62,247 -0.06(-0.41%)
Feb 07, 2024 14.07 14.16 14.02 14.12 118,845 -0.12(-0.88%)
Feb 06, 2024 14.11 14.26 14.02 14.24 237,246 +0.49(+3.56%)
Feb 05, 2024 13.72 13.78 13.69 13.75 175,110 +0.05(+0.35%)
Feb 02, 2024 13.84 13.84 13.63 13.70 230,744 -0.21(-1.52%)
Feb 01, 2024 13.80 14.05 13.80 13.91 152,640 +0.17(+1.26%)
Jan 31, 2024 13.62 13.98 13.61 13.74 168,166 -0.05(-0.35%)
Jan 30, 2024 13.82 13.87 13.78 13.79 169,715 -0.25(-1.78%)
Jan 29, 2024 14.31 14.31 13.94 14.04 255,024 -0.26(-1.79%)
Jan 26, 2024 14.27 14.35 14.22 14.30 177,447 -0.11(-0.77%)
Jan 25, 2024 14.51 14.55 14.35 14.41 180,320 -0.03(-0.19%)
Jan 24, 2024 14.46 14.55 14.39 14.43 165,612 +0.28(+1.96%)
Jan 23, 2024 13.99 14.22 13.99 14.16 175,578 +0.55(+4.08%)
Jan 22, 2024 13.51 13.62 13.35 13.60 636,548 -0.34(-2.45%)
Jan 19, 2024 13.80 13.99 13.63 13.94 341,821 +0.04(+0.27%)
Jan 18, 2024 13.95 14.00 13.85 13.91 160,580 -0.04(-0.27%)
Jan 17, 2024 13.84 13.95 13.69 13.94 308,502 -0.30(-2.14%)
Jan 16, 2024 14.48 14.44 14.24 14.25 425,461 -0.42(-2.84%)
Jan 12, 2024 14.71 14.79 14.60 14.67 158,010 -0.03(-0.19%)
Jan 11, 2024 14.62 14.70 14.56 14.69 205,575 +0.21(+1.47%)
Jan 10, 2024 14.55 14.55 14.45 14.48 131,435 -0.05(-0.32%)
Jan 09, 2024 14.49 14.53 14.42 14.53 180,962 -0.13(-0.88%)
Jan 08, 2024 14.56 14.66 14.50 14.66 217,749 -0.10(-0.69%)
Jan 05, 2024 14.79 14.84 14.73 14.76 165,916 -0.05(-0.31%)
Jan 04, 2024 14.81 14.89 14.80 14.80 212,585 -0.07(-0.50%)
Jan 03, 2024 14.69 14.91 14.68 14.88 245,822 +0.13(+0.88%)
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.