Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 18.42 18.99 18.42 18.82 1,239,988 +0.34(+1.84%)
Feb 23, 2024 18.72 18.75 18.42 18.48 1,249,368 -0.24(-1.28%)
Feb 22, 2024 18.68 19.03 18.55 18.72 1,405,515 +0.11(+0.59%)
Feb 21, 2024 18.59 18.73 18.40 18.61 1,136,298 -0.20(-1.06%)
Feb 20, 2024 18.33 18.82 18.27 18.81 1,202,135 +0.22(+1.18%)
Feb 16, 2024 18.81 18.83 18.52 18.59 997,470 -0.31(-1.64%)
Feb 15, 2024 18.41 18.92 18.41 18.90 1,228,742 +0.63(+3.45%)
Feb 14, 2024 18.30 18.39 17.95 18.27 1,090,008 +0.27(+1.50%)
Feb 13, 2024 18.25 18.34 17.82 18.00 1,524,277 -0.75(-4.00%)
Feb 12, 2024 18.49 18.82 18.49 18.75 1,474,809 +0.27(+1.46%)
Feb 09, 2024 18.50 18.62 18.23 18.48 1,257,793 +0.00(+0.00%)
Feb 08, 2024 17.93 18.52 17.68 18.48 2,016,652 +0.50(+2.78%)
Feb 07, 2024 18.47 18.50 17.89 17.98 1,259,894 -0.50(-2.71%)
Feb 06, 2024 17.80 18.66 17.80 18.48 1,566,468 +0.69(+3.88%)
Feb 05, 2024 17.97 18.05 17.68 17.79 1,119,136 -0.46(-2.52%)
Feb 02, 2024 18.28 18.39 17.83 18.25 1,432,812 -0.29(-1.56%)
Feb 01, 2024 18.58 18.70 18.28 18.54 1,409,138 +0.08(+0.43%)
Jan 31, 2024 18.97 19.25 18.41 18.46 1,738,023 -0.59(-3.10%)
Jan 30, 2024 19.60 19.78 18.93 19.05 2,321,376 -0.56(-2.86%)
Jan 29, 2024 19.12 19.62 18.81 19.61 2,544,061 +0.56(+2.94%)
Jan 26, 2024 18.17 19.14 18.16 19.05 4,738,739 +0.90(+4.96%)
Jan 25, 2024 15.35 18.83 15.32 18.15 8,771,389 +1.71(+10.40%)
Jan 24, 2024 16.79 16.88 16.43 16.44 2,243,767 -0.20(-1.20%)
Jan 23, 2024 16.70 16.89 16.52 16.64 3,289,298 +0.01(+0.06%)
Jan 22, 2024 16.19 16.76 16.18 16.63 2,809,477 +0.54(+3.36%)
Jan 19, 2024 15.95 16.16 15.72 16.09 1,424,468 +0.25(+1.58%)
Jan 18, 2024 15.74 15.86 15.55 15.84 1,381,534 +0.22(+1.41%)
Jan 17, 2024 15.81 15.88 15.50 15.62 1,651,218 -0.48(-2.98%)
Jan 16, 2024 15.91 16.23 15.71 16.10 1,499,976 +0.04(+0.25%)
Jan 12, 2024 16.19 16.30 15.91 16.06 1,541,547 -0.01(-0.06%)
Jan 11, 2024 16.13 16.13 15.66 16.07 1,631,853 -0.16(-0.99%)
Jan 10, 2024 16.17 16.30 15.95 16.23 1,850,830 -0.02(-0.12%)
Jan 09, 2024 16.31 16.59 16.23 16.25 1,539,658 -0.34(-2.05%)
Jan 08, 2024 16.32 16.86 16.30 16.59 1,758,068 +0.27(+1.65%)
Jan 05, 2024 16.41 16.78 16.26 16.32 1,793,030 -0.25(-1.51%)
Jan 04, 2024 15.96 16.64 15.85 16.57 2,422,361 +0.73(+4.61%)
Jan 03, 2024 17.69 17.69 15.69 15.84 4,620,268 -2.19(-12.15%)
Jan 02, 2024 18.15 18.20 17.88 18.03 2,006,790 -0.30(-1.64%)
Dec 29, 2023 18.61 18.61 18.13 18.33 1,692,443 -0.25(-1.35%)
Dec 28, 2023 18.61 18.68 18.52 18.58 1,152,189 -0.11(-0.59%)
Dec 27, 2023 18.66 18.74 18.57 18.69 1,113,726 +0.13(+0.69%)
Dec 26, 2023 18.46 18.70 18.36 18.56 1,169,083 +0.11(+0.59%)
Dec 22, 2023 18.59 18.65 18.32 18.45 1,239,463 -0.07(-0.37%)
Dec 21, 2023 18.27 18.52 18.09 18.52 1,623,124 +0.47(+2.62%)
Dec 20, 2023 18.24 18.38 18.02 18.05 2,172,407 -0.18(-0.97%)
Dec 19, 2023 17.84 18.43 17.84 18.23 3,512,235 +0.42(+2.38%)
Dec 18, 2023 18.05 18.36 17.61 17.80 4,188,346 -0.25(-1.37%)
Dec 15, 2023 17.34 18.12 17.17 18.05 17,250,382 +0.70(+4.04%)
Dec 14, 2023 16.74 17.63 16.72 17.35 4,667,431 +0.86(+5.21%)
Dec 13, 2023 15.37 16.49 15.36 16.49 3,114,761 +0.99(+6.37%)
Dec 12, 2023 14.94 15.61 14.91 15.50 3,464,381 +0.53(+3.56%)
Dec 11, 2023 14.86 15.20 14.86 14.97 2,435,509 +0.13(+0.86%)
Dec 08, 2023 14.38 14.87 14.33 14.84 2,259,249 +0.42(+2.94%)
Dec 07, 2023 14.01 14.49 14.00 14.42 2,374,655 +0.51(+3.69%)
Dec 06, 2023 14.04 14.11 13.81 13.90 1,732,134 +0.02(+0.14%)
Dec 05, 2023 13.79 13.91 13.59 13.88 1,616,130 +0.06(+0.43%)
Dec 04, 2023 13.88 14.01 13.74 13.83 1,982,977 -0.16(-1.13%)
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.