Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 17.61 18.41 17.00 17.70 23,297 +0.05(+0.28%)
Feb 22, 2024 17.93 18.39 17.26 17.65 41,399 +0.19(+1.09%)
Feb 21, 2024 18.49 18.90 17.44 17.46 26,801 -0.61(-3.38%)
Feb 20, 2024 17.88 19.20 17.63 18.07 68,117 +0.52(+2.96%)
Feb 16, 2024 18.00 18.50 17.50 17.55 32,507 -0.55(-3.04%)
Feb 15, 2024 17.62 18.43 17.33 18.10 35,176 +0.00(+0.00%)
Feb 14, 2024 18.00 18.69 17.75 18.10 25,471 +0.11(+0.61%)
Feb 13, 2024 18.99 19.19 17.75 17.99 41,521 -1.03(-5.42%)
Feb 12, 2024 18.29 19.25 18.29 19.02 59,567 +0.73(+4.02%)
Feb 09, 2024 19.05 19.15 18.09 18.29 57,492 -0.45(-2.43%)
Feb 08, 2024 17.85 18.75 17.62 18.74 32,098 +0.88(+4.93%)
Feb 07, 2024 17.57 18.00 17.32 17.86 47,822 +0.61(+3.54%)
Feb 06, 2024 17.48 18.00 17.05 17.25 47,969 -0.34(-1.93%)
Feb 05, 2024 17.44 17.62 17.08 17.59 13,408 +0.00(+0.00%)
Feb 02, 2024 17.12 17.70 16.66 17.59 42,119 +0.34(+1.97%)
Feb 01, 2024 17.28 17.50 16.67 17.25 51,370 +0.50(+2.99%)
Jan 31, 2024 16.71 17.70 16.68 16.75 28,138 -0.34(-1.99%)
Jan 30, 2024 17.17 17.70 16.83 17.09 26,548 +0.04(+0.23%)
Jan 29, 2024 16.50 17.50 16.40 17.05 35,812 +0.68(+4.15%)
Jan 26, 2024 16.36 16.68 16.01 16.37 24,343 -0.12(-0.73%)
Jan 25, 2024 16.99 17.03 16.25 16.49 39,976 -0.06(-0.36%)
Jan 24, 2024 17.35 17.90 16.55 16.55 28,756 -0.84(-4.83%)
Jan 23, 2024 17.56 17.60 16.55 17.39 32,631 +0.02(+0.12%)
Jan 22, 2024 16.79 17.96 16.79 17.37 67,262 +0.20(+1.16%)
Jan 19, 2024 17.38 17.55 16.55 17.17 52,731 -0.21(-1.21%)
Jan 18, 2024 17.22 17.67 16.51 17.38 39,086 -0.09(-0.52%)
Jan 17, 2024 17.02 17.98 17.01 17.47 26,306 +0.38(+2.22%)
Jan 16, 2024 18.15 18.27 16.93 17.09 61,244 -1.04(-5.74%)
Jan 12, 2024 18.47 19.05 18.02 18.13 61,171 -0.37(-2.00%)
Jan 11, 2024 18.59 19.23 18.30 18.50 40,033 -0.38(-2.01%)
Jan 10, 2024 20.00 20.16 18.52 18.88 58,949 -0.94(-4.74%)
Jan 09, 2024 18.29 19.90 18.14 19.82 81,954 +1.17(+6.27%)
Jan 08, 2024 18.00 19.14 17.35 18.65 86,768 +0.54(+2.98%)
Jan 05, 2024 17.10 18.26 16.66 18.11 64,838 +0.79(+4.56%)
Jan 04, 2024 18.03 18.69 17.31 17.32 62,934 -0.62(-3.46%)
Jan 03, 2024 18.20 18.98 16.99 17.94 58,130 -0.42(-2.29%)
Jan 02, 2024 19.15 19.50 18.20 18.36 81,410 -1.28(-6.52%)
Dec 29, 2023 20.17 21.00 19.50 19.64 95,434 -0.48(-2.39%)
Dec 28, 2023 21.00 21.33 20.00 20.12 90,007 -0.62(-2.99%)
Dec 27, 2023 20.50 23.15 19.24 20.74 243,524 +0.74(+3.70%)
Dec 26, 2023 18.00 21.00 17.41 20.00 317,710 +2.23(+12.55%)
Dec 22, 2023 17.06 17.99 15.71 17.77 52,316 +0.59(+3.43%)
Dec 21, 2023 15.69 17.22 15.50 17.18 62,428 +1.79(+11.63%)
Dec 20, 2023 16.48 17.44 15.11 15.39 75,981 -1.41(-8.39%)
Dec 19, 2023 16.40 16.86 15.22 16.80 173,658 +0.71(+4.41%)
Dec 18, 2023 15.14 16.22 14.77 16.09 168,534 +0.79(+5.16%)
Dec 15, 2023 14.61 15.50 13.85 15.30 246,421 +1.20(+8.51%)
Dec 14, 2023 14.00 14.90 12.75 14.10 159,292 +0.10(+0.71%)
Dec 13, 2023 10.65 14.00 10.64 14.00 216,051 +3.50(+33.33%)
Dec 12, 2023 10.23 11.13 10.23 10.50 78,316 -0.25(-2.33%)
Dec 11, 2023 11.75 11.75 10.58 10.75 62,116 -0.73(-6.36%)
Dec 08, 2023 12.20 12.20 11.48 11.48 52,772 -1.10(-8.74%)
Dec 07, 2023 12.60 13.40 12.32 12.58 37,614 +0.08(+0.64%)
Dec 06, 2023 13.90 13.96 12.19 12.50 88,620 -1.43(-10.27%)
Dec 05, 2023 14.00 15.74 13.54 13.93 61,648 -0.48(-3.33%)
Dec 04, 2023 13.50 15.49 13.17 14.41 117,575 +0.54(+3.89%)
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.