Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 18.31 18.54 18.06 18.32 760,541 -0.03(-0.16%)
Feb 22, 2024 18.32 18.61 18.21 18.35 706,962 +0.03(+0.16%)
Feb 21, 2024 18.47 18.68 18.26 18.32 712,182 +0.18(+0.99%)
Feb 20, 2024 17.76 18.23 17.54 18.14 998,345 +0.38(+2.11%)
Feb 16, 2024 17.61 17.84 17.39 17.76 569,938 +0.20(+1.13%)
Feb 15, 2024 17.21 17.70 17.19 17.57 607,937 +0.32(+1.83%)
Feb 14, 2024 17.36 17.42 16.99 17.25 673,868 -0.02(-0.11%)
Feb 13, 2024 17.43 17.44 17.04 17.27 447,910 -0.33(-1.85%)
Feb 12, 2024 17.42 17.82 17.42 17.60 433,640 +0.18(+1.02%)
Feb 09, 2024 17.28 17.62 17.25 17.42 350,179 +0.34(+1.97%)
Feb 08, 2024 16.90 17.22 16.88 17.08 284,923 +0.18(+1.05%)
Feb 07, 2024 17.06 17.13 16.59 16.90 341,320 -0.22(-1.27%)
Feb 06, 2024 16.76 17.39 16.72 17.12 356,715 +0.43(+2.61%)
Feb 05, 2024 16.52 16.77 16.23 16.69 364,438 +0.06(+0.36%)
Feb 02, 2024 17.27 17.27 16.53 16.63 465,693 -0.72(-4.16%)
Feb 01, 2024 17.34 17.56 17.06 17.35 561,879 +0.18(+1.04%)
Jan 31, 2024 17.70 17.71 17.16 17.17 399,935 -0.36(-2.03%)
Jan 30, 2024 17.29 17.64 16.84 17.53 436,789 +0.16(+0.91%)
Jan 29, 2024 17.21 17.37 16.95 17.37 381,182 +0.13(+0.75%)
Jan 26, 2024 17.02 17.25 16.92 17.24 302,784 +0.17(+0.98%)
Jan 25, 2024 16.73 17.15 16.61 17.07 569,113 +0.44(+2.68%)
Jan 24, 2024 16.91 16.99 16.48 16.63 570,362 -0.15(-0.88%)
Jan 23, 2024 16.90 17.18 16.78 16.78 836,295 -0.16(-0.93%)
Jan 22, 2024 16.18 17.03 15.97 16.93 1,003,723 +0.76(+4.71%)
Jan 19, 2024 16.62 16.67 16.07 16.17 752,420 -0.42(-2.50%)
Jan 18, 2024 16.40 16.76 16.38 16.59 609,159 +0.20(+1.21%)
Jan 17, 2024 15.56 16.54 15.37 16.39 985,290 +0.74(+4.74%)
Jan 16, 2024 15.98 16.09 15.49 15.65 522,071 -0.42(-2.58%)
Jan 12, 2024 16.28 16.35 15.95 16.06 402,139 +0.03(+0.18%)
Jan 11, 2024 15.78 16.03 15.65 16.03 1,099,315 +0.44(+2.79%)
Jan 10, 2024 15.97 16.18 15.54 15.60 914,261 -0.42(-2.59%)
Jan 09, 2024 16.31 16.31 15.89 16.01 604,047 -0.29(-1.76%)
Jan 08, 2024 16.37 16.37 15.78 16.30 479,447 -0.24(-1.43%)
Jan 05, 2024 16.36 16.57 16.22 16.54 426,747 +0.20(+1.21%)
Jan 04, 2024 16.95 16.95 16.31 16.34 567,802 -0.55(-3.28%)
Jan 03, 2024 16.33 17.09 16.27 16.89 730,057 +0.50(+3.08%)
Jan 02, 2024 17.05 17.60 16.29 16.39 549,715 -0.63(-3.72%)
Dec 29, 2023 17.02 17.19 16.84 17.02 523,785 -0.02(-0.12%)
Dec 28, 2023 17.71 17.80 16.98 17.04 490,078 -0.67(-3.79%)
Dec 27, 2023 17.46 17.81 17.45 17.71 961,074 +0.18(+1.01%)
Dec 26, 2023 17.13 17.60 16.89 17.54 814,048 +0.69(+4.11%)
Dec 22, 2023 16.64 17.02 16.64 16.84 530,376 +0.28(+1.67%)
Dec 21, 2023 16.82 16.82 16.41 16.57 536,608 -0.02(-0.12%)
Dec 20, 2023 17.45 17.68 16.54 16.59 603,643 -0.90(-5.14%)
Dec 19, 2023 17.31 17.55 17.24 17.49 1,007,489 +0.23(+1.32%)
Dec 18, 2023 17.55 17.55 16.94 17.26 1,172,232 -0.05(-0.29%)
Dec 15, 2023 17.49 17.75 17.29 17.31 4,278,318 +0.02(+0.11%)
Dec 14, 2023 16.81 17.43 16.81 17.29 1,876,519 +0.73(+4.42%)
Dec 13, 2023 16.72 16.82 16.25 16.56 1,802,477 -0.03(-0.18%)
Dec 12, 2023 16.61 16.65 16.18 16.59 946,589 -0.13(-0.77%)
Dec 11, 2023 16.89 17.20 16.70 16.72 808,232 -0.03(-0.18%)
Dec 08, 2023 16.86 17.03 16.71 16.75 618,518 +0.18(+1.07%)
Dec 07, 2023 16.94 17.21 16.55 16.57 1,051,713 -0.36(-2.10%)
Dec 06, 2023 17.37 17.49 16.93 16.92 818,418 -0.40(-2.28%)
Dec 05, 2023 17.51 17.63 17.30 17.32 587,714 -0.28(-1.57%)
Dec 04, 2023 17.67 17.85 17.38 17.60 890,485 +0.05(+0.28%)
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.