Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 12.08 12.41 11.94 11.97 1,478,912 -0.08(-0.66%)
Feb 21, 2024 12.24 12.43 11.99 12.05 1,124,011 -0.25(-2.03%)
Feb 20, 2024 12.34 12.79 12.21 12.30 1,585,934 -0.04(-0.36%)
Feb 16, 2024 12.38 12.78 12.20 12.35 1,450,527 -0.07(-0.60%)
Feb 15, 2024 12.68 12.93 12.22 12.42 1,580,464 -0.13(-1.04%)
Feb 14, 2024 12.60 12.85 12.12 12.55 1,227,511 -0.04(-0.32%)
Feb 13, 2024 13.78 13.80 12.56 12.59 2,210,623 -1.28(-9.23%)
Feb 12, 2024 13.81 14.19 13.71 13.87 1,365,329 +0.22(+1.61%)
Feb 09, 2024 13.20 14.06 12.82 13.65 2,116,993 +0.49(+3.72%)
Feb 08, 2024 12.30 13.64 12.01 13.16 2,221,371 +0.97(+7.96%)
Feb 07, 2024 12.46 12.58 12.00 12.19 1,730,678 -0.28(-2.25%)
Feb 06, 2024 11.82 12.79 11.82 12.47 2,648,998 +0.43(+3.57%)
Feb 05, 2024 12.87 12.89 11.88 12.04 3,715,006 -0.97(-7.46%)
Feb 02, 2024 13.52 13.55 12.87 13.01 2,960,670 -0.63(-4.62%)
Feb 01, 2024 13.67 13.88 12.92 13.64 3,152,794 +0.04(+0.29%)
Jan 31, 2024 14.23 14.50 13.50 13.60 3,965,209 -0.65(-4.56%)
Jan 30, 2024 15.47 15.48 14.10 14.25 4,976,139 -1.25(-8.06%)
Jan 29, 2024 14.07 16.25 13.80 15.50 18,314,362 -1.49(-8.77%)
Jan 26, 2024 17.35 17.37 16.81 16.99 1,329,560 -0.59(-3.36%)
Jan 25, 2024 17.64 17.94 16.39 17.58 2,806,072 -0.03(-0.17%)
Jan 24, 2024 18.85 19.45 17.55 17.61 2,955,081 -0.87(-4.71%)
Jan 23, 2024 17.38 19.68 16.90 18.48 6,678,708 +1.10(+6.33%)
Jan 22, 2024 16.90 17.74 16.83 17.38 5,441,546 +0.12(+0.70%)
Jan 19, 2024 16.91 18.05 15.77 17.26 25,759,354 -6.36(-26.93%)
Jan 18, 2024 28.01 28.09 23.41 23.62 5,202,507 -3.92(-14.23%)
Jan 17, 2024 30.02 30.35 27.17 27.54 1,796,915 -2.67(-8.84%)
Jan 16, 2024 30.50 32.00 30.03 30.21 1,197,625 +0.23(+0.77%)
Jan 12, 2024 31.04 31.49 29.91 29.98 771,115 -1.07(-3.45%)
Jan 11, 2024 30.41 32.23 30.33 31.05 2,941,273 +1.30(+4.37%)
Jan 10, 2024 36.99 36.99 29.01 29.75 4,925,272 -7.33(-19.77%)
Jan 09, 2024 37.50 37.50 36.34 37.08 642,361 -0.68(-1.80%)
Jan 08, 2024 37.80 38.36 37.62 37.76 213,846 +0.24(+0.64%)
Jan 05, 2024 38.18 38.45 37.51 37.52 314,842 -0.81(-2.11%)
Jan 04, 2024 38.61 38.70 38.02 38.33 270,666 -0.17(-0.44%)
Jan 03, 2024 38.50 38.87 38.49 38.50 234,142 -0.04(-0.10%)
Jan 02, 2024 38.50 38.85 38.33 38.54 235,579 -0.16(-0.41%)
Dec 29, 2023 38.54 38.94 38.50 38.70 254,231 +0.14(+0.36%)
Dec 28, 2023 38.96 38.96 38.55 38.56 151,467 -0.22(-0.57%)
Dec 27, 2023 38.37 38.98 38.30 38.78 196,480 +0.41(+1.07%)
Dec 26, 2023 39.06 39.17 38.36 38.37 236,999 -0.69(-1.77%)
Dec 22, 2023 38.56 39.16 38.49 39.06 187,912 +0.49(+1.27%)
Dec 21, 2023 38.51 38.99 38.30 38.57 269,923 +0.30(+0.78%)
Dec 20, 2023 38.32 39.44 37.61 38.27 493,354 -0.23(-0.60%)
Dec 19, 2023 37.21 39.25 37.10 38.50 500,443 +1.32(+3.55%)
Dec 18, 2023 36.90 37.76 36.49 37.18 580,681 -0.48(-1.26%)
Dec 15, 2023 38.31 38.54 37.55 37.66 995,437 -0.28(-0.75%)
Dec 14, 2023 39.07 39.17 37.45 37.94 680,496 -0.71(-1.84%)
Dec 13, 2023 38.79 39.23 38.60 38.65 525,094 -0.07(-0.18%)
Dec 12, 2023 38.32 39.03 38.03 38.72 340,830 +0.09(+0.23%)
Dec 11, 2023 39.55 39.94 37.90 38.63 597,808 -1.07(-2.70%)
Dec 08, 2023 39.20 39.99 38.90 39.70 612,007 +1.01(+2.61%)
Dec 07, 2023 38.27 39.36 38.04 38.69 594,668 +0.47(+1.23%)
Dec 06, 2023 38.30 38.50 37.82 38.22 442,319 +0.29(+0.76%)
Dec 05, 2023 36.32 38.29 36.30 37.93 707,002 +1.08(+2.93%)
Dec 04, 2023 37.18 37.50 36.02 36.85 714,031 +0.07(+0.19%)
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.