Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 23.55 26.58 23.55 25.40 161,566 +2.04(+8.73%)
Feb 26, 2024 23.88 24.09 23.18 23.36 53,386 -0.22(-0.93%)
Feb 23, 2024 22.28 24.49 22.28 23.58 44,682 +1.30(+5.83%)
Feb 22, 2024 23.08 24.06 22.28 22.28 19,154 -0.35(-1.55%)
Feb 21, 2024 23.70 25.07 21.75 22.63 55,924 -1.45(-6.02%)
Feb 20, 2024 25.72 25.78 23.35 24.08 61,062 -2.02(-7.74%)
Feb 16, 2024 22.73 27.12 22.02 26.10 162,018 +3.35(+14.73%)
Feb 15, 2024 21.99 22.75 21.15 22.75 29,510 +0.95(+4.36%)
Feb 14, 2024 21.01 21.99 20.99 21.80 52,219 +1.13(+5.47%)
Feb 13, 2024 20.18 21.69 20.11 20.67 48,153 -0.28(-1.34%)
Feb 12, 2024 20.37 21.00 19.56 20.95 63,287 +0.28(+1.35%)
Feb 09, 2024 20.09 20.94 18.50 20.67 68,133 +0.56(+2.78%)
Feb 08, 2024 21.65 22.14 19.32 20.11 76,091 -1.87(-8.51%)
Feb 07, 2024 23.37 24.00 20.21 21.98 93,124 -0.99(-4.31%)
Feb 06, 2024 22.26 24.99 21.50 22.97 121,794 +0.87(+3.94%)
Feb 05, 2024 22.90 24.49 20.11 22.10 161,048 +0.09(+0.41%)
Feb 02, 2024 17.64 22.99 17.36 22.01 196,094 +3.78(+20.74%)
Feb 01, 2024 17.57 18.70 17.25 18.23 28,777 +0.92(+5.31%)
Jan 31, 2024 17.35 18.06 16.15 17.31 25,145 -0.17(-0.97%)
Jan 30, 2024 18.04 19.50 17.24 17.48 91,948 -0.22(-1.24%)
Jan 29, 2024 14.73 17.79 14.73 17.70 82,698 +2.97(+20.20%)
Jan 26, 2024 16.58 16.58 11.80 14.72 203,208 -2.03(-12.09%)
Jan 25, 2024 17.82 18.09 15.70 16.75 129,728 -0.85(-4.83%)
Jan 24, 2024 16.99 19.72 16.99 17.60 256,472 +0.79(+4.70%)
Jan 23, 2024 15.14 17.98 14.76 16.81 168,902 +2.05(+13.89%)
Jan 22, 2024 12.30 15.49 12.30 14.76 106,738 +2.46(+20.00%)
Jan 19, 2024 12.21 12.30 11.43 12.30 72,761 +0.35(+2.93%)
Jan 18, 2024 10.41 12.32 10.41 11.95 137,415 +1.54(+14.79%)
Jan 17, 2024 10.23 10.50 10.21 10.41 26,304 +0.18(+1.76%)
Jan 16, 2024 9.550 10.49 9.570 10.23 41,862 +0.47(+4.82%)
Jan 12, 2024 9.445 9.875 9.012 9.760 45,173 +0.36(+3.83%)
Jan 11, 2024 9.720 9.720 8.885 9.400 115,158 -0.31(-3.19%)
Jan 10, 2024 8.810 9.890 8.805 9.710 101,588 +0.86(+9.72%)
Jan 09, 2024 8.890 8.921 8.533 8.850 13,001 -0.08(-0.90%)
Jan 08, 2024 8.380 8.930 8.260 8.930 25,674 +0.64(+7.72%)
Jan 05, 2024 8.500 8.720 8.100 8.290 15,380 +0.00(+0.00%)
Jan 04, 2024 8.430 8.430 8.121 8.290 25,338 -0.11(-1.31%)
Jan 03, 2024 8.500 8.550 8.260 8.400 8,012 -0.22(-2.55%)
Jan 02, 2024 8.150 8.710 7.730 8.620 31,054 +0.23(+2.80%)
Dec 29, 2023 8.480 8.580 7.890 8.385 86,597 -0.29(-3.40%)
Dec 28, 2023 8.712 8.750 8.538 8.680 7,707 +0.18(+2.12%)
Dec 27, 2023 8.150 8.650 8.100 8.500 10,072 +0.29(+3.53%)
Dec 26, 2023 8.340 8.450 8.050 8.210 15,300 -0.13(-1.56%)
Dec 22, 2023 8.050 8.470 8.050 8.340 17,151 +0.19(+2.33%)
Dec 21, 2023 8.650 8.650 8.090 8.150 36,037 -0.45(-5.23%)
Dec 20, 2023 8.440 9.000 8.360 8.600 23,557 +0.20(+2.38%)
Dec 19, 2023 8.400 8.550 8.320 8.400 12,417 +0.11(+1.33%)
Dec 18, 2023 8.120 8.490 8.050 8.290 33,130 +0.26(+3.24%)
Dec 15, 2023 7.620 8.100 7.620 8.030 34,641 +0.26(+3.35%)
Dec 14, 2023 7.540 8.150 7.540 7.770 38,716 +0.06(+0.78%)
Dec 13, 2023 7.430 8.100 7.295 7.710 14,711 +0.21(+2.80%)
Dec 12, 2023 7.550 7.820 7.440 7.500 24,765 -0.24(-3.10%)
Dec 11, 2023 7.620 8.100 7.610 7.740 61,079 -0.02(-0.26%)
Dec 08, 2023 6.750 7.800 6.750 7.760 57,561 +0.96(+14.12%)
Dec 07, 2023 6.500 6.991 6.500 6.800 13,994 +0.29(+4.45%)
Dec 06, 2023 6.040 6.660 6.040 6.510 60,197 +0.21(+3.33%)
Dec 05, 2023 6.360 6.430 6.240 6.300 7,609 -0.22(-3.37%)
Dec 04, 2023 6.180 6.590 6.070 6.520 51,328 +0.33(+5.33%)
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.