Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 13.11 13.17 13.10 13.13 7,588 +0.05(+0.39%)
Feb 28, 2024 13.06 13.14 13.06 13.08 30,063 -0.16(-1.20%)
Feb 27, 2024 13.21 13.25 13.19 13.24 13,811 +0.05(+0.35%)
Feb 26, 2024 13.19 13.21 13.17 13.19 87,855 -0.03(-0.20%)
Feb 23, 2024 13.25 13.25 13.18 13.22 4,069 -0.04(-0.28%)
Feb 22, 2024 13.19 13.26 13.17 13.26 9,796 +0.17(+1.28%)
Feb 21, 2024 13.12 13.12 13.01 13.09 1,398 +0.02(+0.19%)
Feb 20, 2024 13.08 13.08 13.02 13.07 10,056 +0.03(+0.26%)
Feb 16, 2024 13.01 13.07 13.00 13.03 33,186 +0.04(+0.28%)
Feb 15, 2024 12.94 13.03 12.92 13.00 25,808 +0.06(+0.47%)
Feb 14, 2024 12.90 12.96 12.90 12.93 17,188 +0.18(+1.45%)
Feb 13, 2024 12.95 12.95 12.73 12.75 20,956 -0.35(-2.65%)
Feb 12, 2024 13.05 13.10 13.02 13.10 31,127 +0.11(+0.83%)
Feb 09, 2024 12.92 12.99 12.86 12.99 10,312 +0.08(+0.63%)
Feb 08, 2024 12.89 12.94 12.87 12.91 4,491 -0.05(-0.36%)
Feb 07, 2024 12.95 12.98 12.95 12.96 4,134 +0.07(+0.52%)
Feb 06, 2024 12.91 12.91 12.88 12.89 1,138 +0.12(+0.91%)
Feb 05, 2024 12.80 12.85 12.77 12.77 20,054 -0.14(-1.07%)
Feb 02, 2024 12.89 12.93 12.85 12.91 27,661 -0.13(-1.03%)
Feb 01, 2024 13.00 13.09 13.00 13.05 14,385 +0.16(+1.22%)
Jan 31, 2024 12.97 12.99 12.89 12.89 3,157 -0.07(-0.54%)
Jan 30, 2024 12.93 13.00 12.90 12.96 28,118 -0.07(-0.57%)
Jan 29, 2024 13.04 13.11 12.94 13.03 92,507 -0.03(-0.20%)
Jan 26, 2024 13.08 13.09 12.99 13.06 14,788 +0.05(+0.38%)
Jan 25, 2024 13.00 13.06 13.00 13.01 2,372 +0.07(+0.51%)
Jan 24, 2024 12.99 13.01 12.94 12.94 21,263 +0.07(+0.57%)
Jan 23, 2024 12.91 12.94 12.85 12.87 14,601 -0.08(-0.61%)
Jan 22, 2024 12.89 12.95 12.86 12.95 14,629 +0.10(+0.77%)
Jan 19, 2024 12.79 12.88 12.78 12.85 4,753 +0.02(+0.13%)
Jan 18, 2024 12.89 12.91 12.83 12.83 57,261 +0.03(+0.26%)
Jan 17, 2024 12.77 12.85 12.74 12.80 8,026 -0.15(-1.16%)
Jan 16, 2024 12.97 12.97 12.87 12.95 28,125 -0.19(-1.44%)
Jan 12, 2024 13.20 13.20 13.13 13.14 20,048 +0.03(+0.26%)
Jan 11, 2024 13.02 13.11 12.98 13.10 6,206 -0.06(-0.46%)
Jan 10, 2024 13.12 13.18 13.12 13.17 20,435 +0.10(+0.77%)
Jan 09, 2024 13.14 13.14 13.06 13.06 34,195 -0.14(-1.06%)
Jan 08, 2024 13.12 13.21 13.12 13.21 9,725 +0.14(+1.04%)
Jan 05, 2024 13.07 13.12 13.06 13.07 51,459 +0.01(+0.07%)
Jan 04, 2024 13.04 13.13 13.04 13.06 10,208 -0.05(-0.38%)
Jan 03, 2024 13.13 13.19 13.08 13.11 17,285 -0.10(-0.74%)
Jan 02, 2024 13.25 13.29 13.18 13.21 14,230 -0.14(-1.07%)
Dec 29, 2023 13.37 13.42 13.31 13.35 6,941 +0.02(+0.15%)
Dec 28, 2023 13.37 13.45 13.33 13.33 3,921 -0.09(-0.67%)
Dec 27, 2023 13.28 14.08 13.28 13.42 136,919 +0.13(+0.98%)
Dec 26, 2023 13.24 13.29 13.22 13.29 4,474 +0.17(+1.30%)
Dec 22, 2023 13.16 13.16 13.12 13.12 2,682 +0.07(+0.54%)
Dec 21, 2023 13.06 13.11 13.04 13.05 10,479 +0.19(+1.45%)
Dec 20, 2023 13.00 13.00 12.86 12.86 2,459 -0.14(-1.05%)
Dec 19, 2023 13.11 13.11 12.95 13.00 3,866 +0.11(+0.89%)
Dec 18, 2023 12.89 12.91 12.85 12.89 7,936 +0.08(+0.63%)
Dec 15, 2023 12.85 12.90 12.80 12.80 14,803 -0.13(-1.00%)
Dec 14, 2023 12.93 12.99 12.92 12.93 13,597 +0.13(+1.01%)
Dec 13, 2023 12.68 12.87 12.68 12.80 28,484 +0.12(+0.97%)
Dec 12, 2023 12.62 12.68 12.60 12.68 22,677 +0.01(+0.07%)
Dec 11, 2023 12.65 12.70 12.62 12.67 8,009 +0.04(+0.30%)
Dec 08, 2023 12.59 12.63 12.59 12.63 5,045 +0.02(+0.15%)
Dec 07, 2023 12.55 12.64 12.55 12.61 15,832 +0.07(+0.57%)
Dec 06, 2023 12.63 12.63 12.53 12.54 11,811 +0.02(+0.15%)
Dec 05, 2023 12.50 12.54 12.50 12.52 4,025 -0.07(-0.57%)
Dec 04, 2023 12.57 12.59 12.56 12.59 26,539 -0.06(-0.45%)
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.