Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 18.15 18.64 18.15 18.61 2,287,244 +0.15(+0.81%)
Feb 16, 2024 18.91 19.05 18.46 18.46 2,792,792 -0.78(-4.05%)
Feb 15, 2024 18.87 19.29 18.80 19.24 2,912,901 +0.55(+2.94%)
Feb 14, 2024 18.46 18.94 18.29 18.69 2,605,762 +0.53(+2.92%)
Feb 13, 2024 17.78 18.52 17.67 18.16 2,714,069 -0.30(-1.63%)
Feb 12, 2024 18.38 18.63 18.21 18.46 3,027,044 +0.16(+0.87%)
Feb 09, 2024 18.35 18.55 18.12 18.30 2,759,071 +0.11(+0.60%)
Feb 08, 2024 19.21 19.62 18.02 18.19 4,653,552 -1.09(-5.65%)
Feb 07, 2024 18.31 19.45 17.98 19.28 10,311,534 +2.82(+17.13%)
Feb 06, 2024 15.72 16.50 15.70 16.46 2,770,988 +0.63(+3.98%)
Feb 05, 2024 15.82 15.99 15.56 15.83 2,092,822 -0.16(-1.00%)
Feb 02, 2024 15.62 16.07 15.49 15.99 1,454,762 +0.13(+0.82%)
Feb 01, 2024 15.69 15.89 15.54 15.86 1,048,818 +0.28(+1.80%)
Jan 31, 2024 15.90 16.23 15.57 15.58 1,196,532 -0.43(-2.69%)
Jan 30, 2024 16.40 16.41 15.91 16.01 1,494,079 -0.55(-3.32%)
Jan 29, 2024 16.28 16.60 16.15 16.56 1,366,068 +0.28(+1.72%)
Jan 26, 2024 16.32 16.53 16.21 16.28 1,417,480 +0.06(+0.37%)
Jan 25, 2024 16.44 16.59 16.19 16.22 1,393,624 -0.04(-0.25%)
Jan 24, 2024 16.87 16.88 16.12 16.26 1,250,383 -0.37(-2.22%)
Jan 23, 2024 16.84 16.95 16.55 16.63 1,527,453 -0.11(-0.66%)
Jan 22, 2024 16.44 16.81 16.43 16.74 1,763,573 +0.41(+2.51%)
Jan 19, 2024 15.86 16.39 15.65 16.33 2,513,623 +0.54(+3.42%)
Jan 18, 2024 15.33 15.81 15.30 15.79 2,090,187 +0.62(+4.09%)
Jan 17, 2024 15.48 15.48 15.00 15.17 2,442,954 -0.55(-3.50%)
Jan 16, 2024 16.12 16.23 15.66 15.72 1,911,145 -0.64(-3.91%)
Jan 12, 2024 16.72 16.84 16.30 16.36 1,155,618 -0.26(-1.56%)
Jan 11, 2024 16.72 16.75 16.36 16.62 1,244,105 -0.18(-1.07%)
Jan 10, 2024 16.69 16.90 16.51 16.80 1,276,287 +0.24(+1.45%)
Jan 09, 2024 16.45 16.64 16.39 16.56 1,648,324 -0.12(-0.72%)
Jan 08, 2024 16.19 16.91 16.18 16.68 2,362,746 +0.58(+3.60%)
Jan 05, 2024 15.66 16.11 15.57 16.10 1,185,193 +0.32(+2.03%)
Jan 04, 2024 15.78 15.95 15.70 15.78 1,233,169 +0.01(+0.06%)
Jan 03, 2024 16.28 16.35 15.69 15.77 2,536,725 -0.91(-5.46%)
Jan 02, 2024 16.90 17.02 16.54 16.68 1,749,589 -0.46(-2.68%)
Dec 29, 2023 17.35 17.44 17.12 17.14 1,410,670 -0.24(-1.38%)
Dec 28, 2023 17.41 17.56 17.32 17.38 1,250,573 -0.07(-0.40%)
Dec 27, 2023 17.34 17.64 17.34 17.45 1,103,153 +0.02(+0.11%)
Dec 26, 2023 17.23 17.57 17.16 17.43 1,399,913 +0.23(+1.34%)
Dec 22, 2023 17.31 17.41 17.07 17.20 1,168,760 -0.21(-1.21%)
Dec 21, 2023 17.15 17.43 17.04 17.41 1,452,384 +0.45(+2.65%)
Dec 20, 2023 17.18 17.49 16.94 16.96 1,839,983 -0.21(-1.22%)
Dec 19, 2023 17.08 17.18 17.00 17.17 1,872,009 +0.20(+1.18%)
Dec 18, 2023 17.03 17.13 16.83 16.97 2,591,635 -0.04(-0.24%)
Dec 15, 2023 17.07 17.41 16.99 17.01 5,255,944 -0.36(-2.07%)
Dec 14, 2023 17.36 17.48 16.85 17.37 2,876,481 +0.36(+2.12%)
Dec 13, 2023 16.66 17.05 16.43 17.01 2,617,652 +0.42(+2.53%)
Dec 12, 2023 16.63 16.75 16.31 16.59 3,153,110 +0.61(+3.82%)
Dec 11, 2023 16.06 16.18 15.86 15.98 2,233,205 -0.19(-1.18%)
Dec 08, 2023 15.91 16.27 15.88 16.17 1,848,096 +0.18(+1.13%)
Dec 07, 2023 15.85 16.07 15.69 15.99 2,263,403 +0.14(+0.88%)
Dec 06, 2023 15.90 16.25 15.80 15.85 2,772,145 +0.09(+0.57%)
Dec 05, 2023 15.58 15.88 15.51 15.76 3,562,676 +0.07(+0.45%)
Dec 04, 2023 15.66 15.93 15.50 15.69 2,787,257 +0.02(+0.13%)
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.