Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 16.66 16.79 15.10 15.30 593,185 -1.21(-7.33%)
Feb 22, 2024 14.31 17.44 14.31 16.51 1,219,724 -0.08(-0.48%)
Feb 21, 2024 16.99 17.29 16.45 16.59 553,464 -0.60(-3.49%)
Feb 20, 2024 17.12 17.53 16.96 17.19 426,727 -0.13(-0.75%)
Feb 16, 2024 16.83 17.34 16.38 17.32 394,757 +0.18(+1.05%)
Feb 15, 2024 17.30 17.62 17.03 17.14 369,611 +0.17(+1.00%)
Feb 14, 2024 16.83 17.06 16.27 16.97 348,613 +0.44(+2.66%)
Feb 13, 2024 16.53 17.06 16.27 16.53 375,090 -0.86(-4.95%)
Feb 12, 2024 17.15 17.75 16.88 17.39 270,410 +0.24(+1.40%)
Feb 09, 2024 17.17 17.40 16.92 17.15 259,855 +0.09(+0.53%)
Feb 08, 2024 16.90 17.35 16.67 17.06 316,025 -0.13(-0.76%)
Feb 07, 2024 17.69 17.69 17.02 17.19 283,390 -0.43(-2.44%)
Feb 06, 2024 16.57 17.73 16.45 17.62 565,419 +1.19(+7.24%)
Feb 05, 2024 16.06 16.53 15.87 16.43 565,374 +0.17(+1.05%)
Feb 02, 2024 16.97 17.20 16.15 16.26 443,075 -0.96(-5.57%)
Feb 01, 2024 16.68 17.27 16.44 17.22 440,103 +0.66(+3.99%)
Jan 31, 2024 16.80 17.41 16.43 16.56 450,792 -0.09(-0.54%)
Jan 30, 2024 17.49 17.49 16.62 16.65 700,756 -0.98(-5.56%)
Jan 29, 2024 17.84 17.97 17.47 17.63 551,119 -0.29(-1.62%)
Jan 26, 2024 18.24 18.48 17.45 17.92 352,214 -0.17(-0.94%)
Jan 25, 2024 18.80 19.02 17.84 18.09 454,022 -0.18(-0.99%)
Jan 24, 2024 19.11 19.11 18.21 18.27 304,052 -0.47(-2.51%)
Jan 23, 2024 19.47 19.47 18.37 18.74 312,855 -0.27(-1.42%)
Jan 22, 2024 18.56 19.36 18.30 19.01 527,977 +0.40(+2.15%)
Jan 19, 2024 18.20 18.62 17.80 18.61 441,482 +0.47(+2.59%)
Jan 18, 2024 18.62 18.62 18.04 18.14 308,218 -0.26(-1.41%)
Jan 17, 2024 17.96 18.53 17.77 18.40 511,627 +0.10(+0.55%)
Jan 16, 2024 18.26 19.21 17.98 18.30 1,238,339 -0.10(-0.54%)
Jan 12, 2024 18.01 18.94 17.81 18.40 1,183,844 -0.32(-1.71%)
Jan 11, 2024 20.26 20.41 18.62 18.72 696,163 -1.59(-7.83%)
Jan 10, 2024 20.60 21.00 19.99 20.31 698,420 -0.47(-2.26%)
Jan 09, 2024 20.75 21.66 20.41 20.78 582,948 +0.40(+1.96%)
Jan 08, 2024 19.42 20.57 19.32 20.38 385,966 +1.02(+5.27%)
Jan 05, 2024 19.16 19.72 18.85 19.36 375,951 -0.03(-0.15%)
Jan 04, 2024 19.16 19.54 18.92 19.39 360,841 +0.25(+1.31%)
Jan 03, 2024 20.44 20.44 19.12 19.14 500,506 -1.62(-7.80%)
Jan 02, 2024 21.19 21.73 20.65 20.76 331,039 -0.76(-3.53%)
Dec 29, 2023 22.06 22.15 21.40 21.52 219,920 -0.57(-2.58%)
Dec 28, 2023 22.03 22.52 21.89 22.09 256,783 -0.22(-0.99%)
Dec 27, 2023 22.00 22.44 21.83 22.31 483,258 +0.32(+1.46%)
Dec 26, 2023 21.63 22.02 21.34 21.99 283,979 +0.49(+2.28%)
Dec 22, 2023 21.34 21.71 21.06 21.50 327,023 +0.24(+1.13%)
Dec 21, 2023 20.32 21.28 20.02 21.26 462,734 +0.20(+0.95%)
Dec 20, 2023 21.56 21.78 20.93 21.06 355,182 -0.63(-2.90%)
Dec 19, 2023 22.00 22.47 21.68 21.69 389,869 -0.11(-0.50%)
Dec 18, 2023 21.66 22.01 21.31 21.80 410,443 +0.18(+0.83%)
Dec 15, 2023 22.33 22.64 21.55 21.62 1,264,994 -0.67(-3.01%)
Dec 14, 2023 21.26 22.60 21.18 22.29 1,009,774 +1.65(+7.99%)
Dec 13, 2023 20.36 20.65 19.74 20.64 1,014,779 +0.09(+0.44%)
Dec 12, 2023 20.10 20.62 19.42 20.55 640,068 +0.49(+2.44%)
Dec 11, 2023 20.20 21.15 20.03 20.06 677,133 +0.11(+0.55%)
Dec 08, 2023 19.50 20.28 19.41 19.95 639,116 +0.46(+2.36%)
Dec 07, 2023 19.01 19.60 18.83 19.49 389,070 +0.57(+3.01%)
Dec 06, 2023 18.77 19.24 18.53 18.92 424,287 +0.49(+2.66%)
Dec 05, 2023 18.90 18.96 18.31 18.43 706,623 -0.45(-2.38%)
Dec 04, 2023 18.74 19.48 18.58 18.88 834,117 +0.06(+0.32%)
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.