Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 17.84 18.10 17.72 17.82 28,841 -0.20(-1.11%)
Feb 26, 2024 18.73 18.73 18.02 18.02 12,581 -0.85(-4.50%)
Feb 23, 2024 19.06 19.20 18.81 18.87 14,966 -0.10(-0.53%)
Feb 22, 2024 18.66 19.21 18.54 18.97 18,272 +0.68(+3.72%)
Feb 21, 2024 18.76 18.82 17.56 18.29 49,849 -0.76(-3.99%)
Feb 20, 2024 20.51 20.55 18.75 19.05 73,071 -1.93(-9.19%)
Feb 16, 2024 21.01 21.04 20.48 20.98 30,994 +0.14(+0.68%)
Feb 15, 2024 20.70 21.15 20.07 20.84 223,987 +1.47(+7.59%)
Feb 14, 2024 19.85 19.85 19.20 19.37 22,758 -0.13(-0.66%)
Feb 13, 2024 19.44 19.65 19.17 19.50 41,266 +0.54(+2.82%)
Feb 12, 2024 18.12 19.07 18.12 18.96 109,505 +0.66(+3.61%)
Feb 09, 2024 18.33 18.46 17.92 18.30 42,113 +0.01(+0.05%)
Feb 08, 2024 18.09 18.55 18.07 18.29 134,944 +0.70(+3.99%)
Feb 07, 2024 17.63 17.73 17.08 17.59 29,020 +0.28(+1.60%)
Feb 06, 2024 17.07 17.39 17.02 17.31 119,160 +0.53(+3.16%)
Feb 05, 2024 16.91 17.10 16.61 16.78 206,220 -0.17(-1.00%)
Feb 02, 2024 16.95 17.15 16.63 16.95 216,303 -0.12(-0.70%)
Feb 01, 2024 17.15 17.18 16.87 17.07 47,059 +0.02(+0.12%)
Jan 31, 2024 16.96 17.57 16.87 17.05 391,069 -0.06(-0.35%)
Jan 30, 2024 17.15 17.80 16.91 17.11 657,183 -0.37(-2.12%)
Jan 29, 2024 17.80 17.80 17.29 17.48 37,838 -0.30(-1.69%)
Jan 26, 2024 17.60 17.80 17.60 17.78 51,521 +0.30(+1.72%)
Jan 25, 2024 17.31 17.75 17.23 17.48 186,199 +0.17(+0.98%)
Jan 24, 2024 17.11 17.43 17.05 17.31 327,236 -0.09(-0.52%)
Jan 23, 2024 17.77 17.77 17.26 17.40 77,563 -0.67(-3.71%)
Jan 22, 2024 18.15 18.69 18.07 18.07 18,099 +0.03(+0.17%)
Jan 19, 2024 17.77 18.45 17.69 18.04 93,362 +0.39(+2.22%)
Jan 18, 2024 17.60 17.72 17.57 17.65 92,801 +0.04(+0.21%)
Jan 17, 2024 18.02 18.02 17.43 17.61 16,453 -0.87(-4.71%)
Jan 16, 2024 18.52 18.56 18.25 18.48 33,727 -0.54(-2.84%)
Jan 12, 2024 18.84 19.09 18.70 19.02 108,240 +1.30(+7.32%)
Jan 11, 2024 17.82 17.83 17.60 17.72 23,722 -0.37(-2.03%)
Jan 10, 2024 18.16 18.22 18.06 18.09 56,533 +0.03(+0.17%)
Jan 09, 2024 18.27 18.27 18.00 18.06 80,652 -1.78(-8.97%)
Jan 08, 2024 19.72 19.87 18.44 19.84 128,131 +1.49(+8.12%)
Jan 05, 2024 17.29 18.41 17.29 18.35 92,618 +1.35(+7.94%)
Jan 04, 2024 16.72 17.15 16.72 17.00 949 +0.97(+6.02%)
Jan 03, 2024 15.90 16.14 15.90 16.04 8,943 +0.24(+1.50%)
Jan 02, 2024 16.10 16.10 15.68 15.80 15,332 -0.35(-2.18%)
Dec 29, 2023 16.19 16.20 16.15 16.15 765 -0.08(-0.49%)
Dec 28, 2023 16.21 16.40 16.21 16.23 954 -0.41(-2.49%)
Dec 27, 2023 16.60 16.79 16.59 16.64 1,877 -0.14(-0.80%)
Dec 26, 2023 16.61 16.84 16.61 16.78 1,040 +0.11(+0.66%)
Dec 22, 2023 16.60 16.76 16.56 16.67 5,173 -0.02(-0.12%)
Dec 21, 2023 16.86 16.90 16.69 16.69 2,340 -0.54(-3.11%)
Dec 20, 2023 17.23 17.28 17.05 17.23 3,843 +0.58(+3.48%)
Dec 19, 2023 16.73 16.73 16.50 16.64 8,762 -0.67(-3.87%)
Dec 18, 2023 17.56 17.58 17.20 17.32 16,488 +1.16(+7.15%)
Dec 15, 2023 15.91 16.23 15.91 16.16 7,844 +0.47(+3.00%)
Dec 14, 2023 15.77 15.77 15.68 15.69 1,589 +0.23(+1.48%)
Dec 13, 2023 15.70 15.70 15.39 15.46 2,044 -0.28(-1.75%)
Dec 12, 2023 16.02 16.07 15.74 15.74 2,201 -0.48(-2.97%)
Dec 11, 2023 16.39 16.39 16.22 16.22 600 -0.16(-0.95%)
Dec 08, 2023 16.20 16.39 16.20 16.37 925 +0.06(+0.38%)
Dec 07, 2023 16.53 16.53 16.28 16.31 1,860 -0.24(-1.48%)
Dec 06, 2023 16.85 16.85 16.56 16.56 2,481 -0.42(-2.46%)
Dec 05, 2023 17.10 17.10 16.97 16.97 475 -0.33(-1.88%)
Dec 04, 2023 17.07 17.54 17.07 17.30 51,821 +0.82(+4.98%)
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.