Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 14.04 15.50 14.04 15.39 74,864 +1.33(+9.50%)
Feb 22, 2024 14.30 14.60 13.97 14.06 297,155 -0.34(-2.36%)
Feb 21, 2024 14.48 14.73 14.36 14.40 51,794 -0.08(-0.55%)
Feb 20, 2024 14.43 14.71 14.27 14.48 54,644 -0.09(-0.62%)
Feb 16, 2024 14.79 14.96 14.40 14.57 81,274 -0.32(-2.15%)
Feb 15, 2024 14.93 15.26 14.86 14.89 79,997 -0.09(-0.60%)
Feb 14, 2024 15.24 15.31 14.85 14.98 70,630 +0.06(+0.40%)
Feb 13, 2024 15.81 15.94 14.77 14.92 146,845 -1.01(-6.34%)
Feb 12, 2024 15.63 16.07 15.50 15.93 108,402 +0.14(+0.89%)
Feb 09, 2024 16.65 16.65 14.74 15.79 219,980 -1.59(-9.15%)
Feb 08, 2024 17.19 17.74 17.19 17.38 48,966 +0.09(+0.52%)
Feb 07, 2024 17.66 17.72 17.25 17.29 25,752 -0.23(-1.31%)
Feb 06, 2024 17.37 17.62 17.37 17.52 34,090 +0.02(+0.11%)
Feb 05, 2024 17.70 17.90 17.47 17.50 47,858 -0.21(-1.19%)
Feb 02, 2024 17.92 18.10 17.71 17.71 29,981 -0.46(-2.53%)
Feb 01, 2024 18.05 18.27 17.68 18.17 31,327 +0.15(+0.83%)
Jan 31, 2024 18.49 18.54 17.89 18.02 42,438 -0.55(-2.96%)
Jan 30, 2024 18.88 18.97 18.54 18.57 41,060 -0.18(-0.96%)
Jan 29, 2024 18.25 18.86 18.12 18.75 41,081 +0.47(+2.57%)
Jan 26, 2024 18.19 18.57 18.15 18.28 28,153 +0.22(+1.22%)
Jan 25, 2024 18.69 18.69 18.04 18.06 42,149 -0.37(-2.01%)
Jan 24, 2024 18.74 18.99 18.38 18.43 28,383 -0.05(-0.27%)
Jan 23, 2024 17.80 18.54 17.63 18.48 40,628 +0.65(+3.65%)
Jan 22, 2024 17.54 17.95 17.53 17.83 52,543 +0.24(+1.36%)
Jan 19, 2024 17.50 17.77 17.40 17.59 26,979 +0.15(+0.86%)
Jan 18, 2024 17.06 17.51 17.06 17.44 56,582 +0.34(+1.99%)
Jan 17, 2024 16.62 17.22 16.62 17.10 43,527 +0.33(+1.97%)
Jan 16, 2024 17.24 17.49 16.67 16.77 37,467 -0.66(-3.79%)
Jan 12, 2024 17.47 17.66 17.40 17.43 35,754 +0.14(+0.81%)
Jan 11, 2024 17.20 17.31 17.12 17.29 32,128 +0.02(+0.12%)
Jan 10, 2024 17.23 17.40 17.09 17.27 64,650 +0.08(+0.47%)
Jan 09, 2024 17.36 17.51 17.01 17.19 59,410 -0.40(-2.27%)
Jan 08, 2024 17.30 17.61 17.25 17.59 36,283 +0.34(+1.97%)
Jan 05, 2024 17.77 17.99 17.18 17.25 119,624 -0.63(-3.52%)
Jan 04, 2024 18.00 18.23 17.87 17.88 29,441 -0.04(-0.22%)
Jan 03, 2024 18.69 18.69 17.85 17.92 44,155 -0.77(-4.12%)
Jan 02, 2024 19.00 19.21 18.61 18.69 41,770 -0.32(-1.68%)
Dec 29, 2023 18.94 19.11 18.89 19.01 43,912 -0.07(-0.37%)
Dec 28, 2023 19.08 19.19 18.63 19.08 32,539 +0.08(+0.42%)
Dec 27, 2023 18.84 19.16 18.61 19.00 47,540 +0.17(+0.90%)
Dec 26, 2023 18.78 19.01 18.65 18.83 40,121 +0.14(+0.75%)
Dec 22, 2023 18.64 18.87 18.53 18.69 35,414 +0.05(+0.27%)
Dec 21, 2023 18.84 18.90 18.52 18.64 29,742 +0.02(+0.11%)
Dec 20, 2023 18.90 19.20 18.57 18.62 34,972 -0.35(-1.85%)
Dec 19, 2023 18.69 18.98 18.69 18.97 48,518 +0.34(+1.83%)
Dec 18, 2023 18.65 18.93 18.56 18.63 39,410 -0.02(-0.11%)
Dec 15, 2023 18.59 19.08 18.59 18.65 229,850 +0.22(+1.19%)
Dec 14, 2023 18.95 19.18 18.20 18.43 69,804 -0.40(-2.12%)
Dec 13, 2023 18.48 18.90 18.15 18.83 52,264 +0.47(+2.56%)
Dec 12, 2023 18.51 18.54 18.35 18.36 60,997 -0.25(-1.34%)
Dec 11, 2023 18.29 18.67 18.21 18.61 53,324 +0.31(+1.69%)
Dec 08, 2023 18.16 18.32 18.16 18.30 38,253 +0.19(+1.05%)
Dec 07, 2023 18.10 18.29 17.98 18.11 31,577 -0.02(-0.11%)
Dec 06, 2023 17.99 18.33 17.99 18.13 62,429 +0.19(+1.06%)
Dec 05, 2023 18.15 18.34 17.89 17.94 47,751 -0.17(-0.94%)
Dec 04, 2023 18.21 18.63 18.10 18.11 112,209 -0.04(-0.22%)
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.