Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 15.18 15.31 14.49 14.72 599,543 -0.71(-4.60%)
Feb 20, 2024 15.33 15.60 14.96 15.43 962,625 -0.14(-0.90%)
Feb 16, 2024 15.91 16.00 15.55 15.57 438,896 -0.41(-2.57%)
Feb 15, 2024 15.86 16.07 15.37 15.98 532,763 +0.40(+2.57%)
Feb 14, 2024 15.67 15.93 15.42 15.58 504,470 +0.16(+1.04%)
Feb 13, 2024 15.88 16.04 15.20 15.42 815,644 -1.11(-6.72%)
Feb 12, 2024 16.74 16.83 16.22 16.53 571,567 -0.14(-0.84%)
Feb 09, 2024 15.94 17.02 15.80 16.67 974,261 +0.87(+5.51%)
Feb 08, 2024 16.05 16.05 15.52 15.80 897,717 -0.16(-1.00%)
Feb 07, 2024 18.18 18.30 15.77 15.96 1,958,394 -2.62(-14.10%)
Feb 06, 2024 20.71 21.66 18.55 18.58 754,293 -1.42(-7.10%)
Feb 05, 2024 20.05 20.35 19.68 20.00 397,076 -0.39(-1.91%)
Feb 02, 2024 19.94 20.49 19.73 20.39 346,994 +0.20(+0.99%)
Feb 01, 2024 20.18 20.64 19.68 20.19 542,410 +0.17(+0.85%)
Jan 31, 2024 20.37 20.77 19.99 20.02 400,784 -0.51(-2.48%)
Jan 30, 2024 20.92 21.04 20.49 20.53 232,419 -0.54(-2.56%)
Jan 29, 2024 20.49 21.10 20.29 21.07 225,913 +0.48(+2.33%)
Jan 26, 2024 20.95 21.22 20.58 20.59 398,872 -0.32(-1.53%)
Jan 25, 2024 20.85 21.11 20.71 20.91 281,430 +0.28(+1.36%)
Jan 24, 2024 20.94 21.00 20.58 20.63 225,243 -0.03(-0.15%)
Jan 23, 2024 20.54 20.85 20.31 20.66 349,788 +0.40(+1.97%)
Jan 22, 2024 19.67 20.71 19.58 20.26 628,476 +0.80(+4.11%)
Jan 19, 2024 19.16 19.47 18.67 19.46 292,949 +0.35(+1.83%)
Jan 18, 2024 18.92 19.18 18.77 19.11 329,817 +0.44(+2.36%)
Jan 17, 2024 18.30 18.70 18.10 18.67 307,587 -0.04(-0.21%)
Jan 16, 2024 18.73 18.75 18.32 18.71 249,479 -0.28(-1.47%)
Jan 12, 2024 19.48 19.67 18.98 18.99 198,732 -0.29(-1.50%)
Jan 11, 2024 19.41 19.41 18.84 19.28 281,800 -0.14(-0.72%)
Jan 10, 2024 19.49 19.51 18.94 19.42 369,272 -0.20(-1.02%)
Jan 09, 2024 19.63 19.81 19.20 19.62 296,719 -0.29(-1.46%)
Jan 08, 2024 18.98 20.41 18.85 19.91 502,207 +0.80(+4.19%)
Jan 05, 2024 18.50 19.32 18.38 19.11 544,162 +0.41(+2.19%)
Jan 04, 2024 18.34 18.90 18.16 18.70 327,246 +0.27(+1.47%)
Jan 03, 2024 19.12 19.12 18.03 18.43 456,969 -0.66(-3.46%)
Jan 02, 2024 19.41 19.48 19.01 19.09 339,726 -0.57(-2.90%)
Dec 29, 2023 20.19 20.32 19.61 19.66 298,877 -0.53(-2.63%)
Dec 28, 2023 19.79 20.32 19.79 20.19 211,577 +0.24(+1.20%)
Dec 27, 2023 20.10 20.28 19.64 19.95 307,802 -0.06(-0.30%)
Dec 26, 2023 19.54 20.07 19.45 20.01 339,338 +0.53(+2.72%)
Dec 22, 2023 18.63 19.63 18.56 19.48 697,195 +0.95(+5.13%)
Dec 21, 2023 17.99 18.55 17.72 18.53 334,631 +0.86(+4.87%)
Dec 20, 2023 18.10 18.46 17.53 17.67 357,579 -0.48(-2.64%)
Dec 19, 2023 17.82 18.38 17.58 18.15 499,228 +0.78(+4.49%)
Dec 18, 2023 17.56 17.80 17.26 17.37 746,646 -0.15(-0.86%)
Dec 15, 2023 17.83 17.86 17.33 17.52 1,529,560 -0.07(-0.40%)
Dec 14, 2023 17.15 17.87 17.15 17.59 567,430 +0.90(+5.39%)
Dec 13, 2023 16.07 16.80 15.76 16.69 439,039 +0.65(+4.05%)
Dec 12, 2023 16.43 16.49 15.90 16.04 410,819 -0.39(-2.37%)
Dec 11, 2023 17.07 17.20 16.33 16.43 388,488 -0.72(-4.20%)
Dec 08, 2023 16.90 17.28 16.82 17.15 271,450 +0.19(+1.12%)
Dec 07, 2023 16.90 16.99 16.51 16.96 331,596 +0.01(+0.03%)
Dec 06, 2023 16.65 17.35 16.58 16.95 563,977 +0.49(+3.01%)
Dec 05, 2023 17.66 17.66 15.89 16.46 836,179 -1.42(-7.94%)
Dec 04, 2023 17.52 18.14 17.48 17.88 512,051 +0.30(+1.71%)
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.