Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 15.33 15.45 15.04 15.17 8,447 -0.16(-1.04%)
Feb 23, 2024 15.52 15.52 15.07 15.33 12,847 -0.34(-2.17%)
Feb 22, 2024 15.46 15.68 15.40 15.67 15,026 +0.06(+0.38%)
Feb 21, 2024 15.19 15.61 15.19 15.61 10,889 +0.33(+2.16%)
Feb 20, 2024 16.07 16.09 15.07 15.28 20,991 -0.67(-4.20%)
Feb 16, 2024 16.15 16.38 15.80 15.95 15,460 -0.22(-1.36%)
Feb 15, 2024 15.95 16.34 15.64 16.17 19,619 +0.08(+0.50%)
Feb 14, 2024 15.73 16.14 15.51 16.09 18,751 +0.39(+2.48%)
Feb 13, 2024 16.49 16.81 15.53 15.70 29,938 -1.24(-7.32%)
Feb 12, 2024 17.16 17.19 16.94 16.94 30,948 -0.20(-1.17%)
Feb 09, 2024 16.45 17.36 16.45 17.14 24,230 +0.66(+3.97%)
Feb 08, 2024 16.62 16.82 16.23 16.48 15,623 +0.02(+0.09%)
Feb 07, 2024 16.55 16.61 16.47 16.47 7,602 -0.18(-1.08%)
Feb 06, 2024 16.53 16.65 16.41 16.65 11,432 +0.16(+0.97%)
Feb 05, 2024 16.81 17.01 16.40 16.49 15,890 -0.30(-1.79%)
Feb 02, 2024 16.60 17.16 16.58 16.79 15,896 +0.14(+0.84%)
Feb 01, 2024 16.30 17.25 16.11 16.65 24,747 +0.59(+3.67%)
Jan 31, 2024 16.89 16.89 15.85 16.06 18,204 -0.86(-5.08%)
Jan 30, 2024 16.92 17.49 16.53 16.92 8,254 -0.26(-1.51%)
Jan 29, 2024 17.37 17.44 16.49 17.18 41,982 -0.30(-1.72%)
Jan 26, 2024 18.12 18.12 17.36 17.48 13,078 -0.49(-2.73%)
Jan 25, 2024 18.78 18.78 17.56 17.97 24,520 -0.50(-2.71%)
Jan 24, 2024 19.27 19.27 18.21 18.47 16,189 -0.56(-2.94%)
Jan 23, 2024 20.23 20.23 19.03 19.03 23,150 -0.98(-4.90%)
Jan 22, 2024 19.33 20.13 19.33 20.01 13,794 +0.74(+3.84%)
Jan 19, 2024 19.05 19.32 18.80 19.27 9,138 +0.42(+2.23%)
Jan 18, 2024 19.01 19.34 18.85 18.85 10,035 -0.18(-0.95%)
Jan 17, 2024 18.77 19.29 18.77 19.03 11,921 +0.08(+0.42%)
Jan 16, 2024 18.50 19.09 18.50 18.95 17,052 +0.26(+1.39%)
Jan 12, 2024 19.07 19.07 18.34 18.69 11,060 -0.11(-0.59%)
Jan 11, 2024 18.89 18.90 18.13 18.80 15,768 -0.27(-1.42%)
Jan 10, 2024 18.96 19.15 18.77 19.07 14,898 -0.06(-0.31%)
Jan 09, 2024 19.26 19.57 19.04 19.13 12,484 -0.28(-1.44%)
Jan 08, 2024 19.11 19.57 18.94 19.41 19,286 +0.25(+1.30%)
Jan 05, 2024 18.87 19.47 18.85 19.16 26,056 +0.29(+1.54%)
Jan 04, 2024 19.38 19.70 18.86 18.87 18,239 -0.26(-1.36%)
Jan 03, 2024 20.06 20.17 19.13 19.13 33,061 -0.93(-4.65%)
Jan 02, 2024 19.94 20.36 19.51 20.06 21,944 +0.13(+0.65%)
Dec 29, 2023 20.75 20.89 19.72 19.93 36,126 -0.86(-4.15%)
Dec 28, 2023 20.93 21.15 20.74 20.80 10,005 -0.08(-0.38%)
Dec 27, 2023 21.37 21.38 20.64 20.88 21,605 -0.60(-2.77%)
Dec 26, 2023 20.38 21.65 20.38 21.47 25,843 +0.89(+4.34%)
Dec 22, 2023 20.93 20.99 20.13 20.58 49,117 -0.30(-1.43%)
Dec 21, 2023 21.52 21.52 20.81 20.88 25,313 -0.55(-2.55%)
Dec 20, 2023 21.39 21.84 21.10 21.42 28,545 +0.10(+0.47%)
Dec 19, 2023 21.16 21.64 21.04 21.32 28,034 +0.34(+1.61%)
Dec 18, 2023 20.94 21.24 20.74 20.99 33,438 -0.12(-0.56%)
Dec 15, 2023 20.12 21.23 19.82 21.10 118,644 +1.14(+5.72%)
Dec 14, 2023 19.84 19.96 19.35 19.96 27,356 +0.04(+0.20%)
Dec 13, 2023 19.16 19.96 19.10 19.92 50,605 +0.75(+3.93%)
Dec 12, 2023 19.35 19.63 19.03 19.17 22,759 -0.10(-0.51%)
Dec 11, 2023 19.65 19.65 19.03 19.27 30,276 -0.44(-2.22%)
Dec 08, 2023 19.35 19.99 19.32 19.71 21,317 +0.26(+1.33%)
Dec 07, 2023 19.06 19.50 19.06 19.45 28,149 +0.19(+0.98%)
Dec 06, 2023 19.20 19.70 19.15 19.26 34,603 -0.04(-0.21%)
Dec 05, 2023 19.09 19.51 18.96 19.30 20,953 +0.21(+1.09%)
Dec 04, 2023 19.33 19.62 18.90 19.09 33,046 -0.17(-0.88%)
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.