Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 18.40 18.93 18.32 18.89 806,844 +0.87(+4.83%)
Feb 20, 2024 18.04 18.11 17.93 18.02 228,476 -0.02(-0.11%)
Feb 16, 2024 18.14 18.18 18.03 18.04 194,645 +0.02(+0.11%)
Feb 15, 2024 17.88 18.05 17.88 18.02 137,115 +0.41(+2.33%)
Feb 14, 2024 17.50 17.61 17.48 17.61 124,929 +0.17(+0.97%)
Feb 13, 2024 17.63 17.64 17.39 17.44 134,776 -0.21(-1.19%)
Feb 12, 2024 17.62 17.68 17.57 17.65 189,475 +0.11(+0.63%)
Feb 09, 2024 17.46 17.58 17.37 17.54 245,661 +0.01(+0.06%)
Feb 08, 2024 17.48 17.54 17.39 17.53 202,119 +0.29(+1.68%)
Feb 07, 2024 17.35 17.40 17.18 17.24 124,978 +0.08(+0.47%)
Feb 06, 2024 17.00 17.18 17.00 17.16 129,699 +0.18(+1.06%)
Feb 05, 2024 17.03 17.03 16.89 16.98 337,708 -0.39(-2.25%)
Feb 02, 2024 17.46 17.46 17.29 17.37 166,688 +0.08(+0.46%)
Feb 01, 2024 17.08 17.36 16.99 17.29 368,464 +0.45(+2.67%)
Jan 31, 2024 16.92 17.09 16.84 16.84 280,484 +0.05(+0.30%)
Jan 30, 2024 16.78 16.87 16.74 16.79 393,599 -0.02(-0.12%)
Jan 29, 2024 16.61 16.82 16.54 16.81 160,018 +0.28(+1.71%)
Jan 26, 2024 16.56 16.61 16.49 16.53 356,685 +0.34(+2.09%)
Jan 25, 2024 16.15 16.19 16.04 16.19 222,027 -0.26(-1.58%)
Jan 24, 2024 16.58 16.61 16.42 16.45 111,676 +0.15(+0.92%)
Jan 23, 2024 16.40 16.45 16.25 16.30 209,163 +0.22(+1.37%)
Jan 22, 2024 16.10 16.14 16.04 16.08 315,400 -0.09(-0.56%)
Jan 19, 2024 16.10 16.18 16.00 16.17 216,312 -0.09(-0.55%)
Jan 18, 2024 16.23 16.33 16.16 16.26 455,038 +0.16(+0.99%)
Jan 17, 2024 16.20 16.20 15.99 16.10 264,656 -0.49(-2.95%)
Jan 16, 2024 16.52 16.67 16.45 16.59 301,166 -0.18(-1.07%)
Jan 12, 2024 16.88 16.94 16.73 16.77 222,832 -0.40(-2.33%)
Jan 11, 2024 17.30 17.30 17.00 17.17 282,446 -0.10(-0.58%)
Jan 10, 2024 17.22 17.30 17.19 17.27 159,588 -0.13(-0.75%)
Jan 09, 2024 17.35 17.42 17.32 17.40 183,581 -0.07(-0.40%)
Jan 08, 2024 17.21 17.47 17.19 17.47 195,137 +0.42(+2.46%)
Jan 05, 2024 17.00 17.34 16.99 17.05 129,348 +0.05(+0.29%)
Jan 04, 2024 17.12 17.16 17.00 17.00 188,053 +0.06(+0.35%)
Jan 03, 2024 16.99 17.01 16.83 16.94 208,767 -0.31(-1.80%)
Jan 02, 2024 17.21 17.35 17.18 17.25 204,786 +0.01(+0.06%)
Dec 29, 2023 17.22 17.34 17.18 17.24 113,779 +0.07(+0.41%)
Dec 28, 2023 17.26 17.30 17.17 17.17 170,481 -0.19(-1.09%)
Dec 27, 2023 17.33 17.39 17.30 17.36 92,979 -0.03(-0.16%)
Dec 26, 2023 17.23 17.40 17.20 17.39 212,200 +0.11(+0.62%)
Dec 22, 2023 17.33 17.37 17.18 17.28 165,578 +0.00(+0.00%)
Dec 21, 2023 17.15 17.28 17.10 17.28 281,816 +0.27(+1.59%)
Dec 20, 2023 17.22 17.33 17.01 17.01 255,978 -0.32(-1.87%)
Dec 19, 2023 17.27 17.37 17.26 17.33 122,088 -0.02(-0.09%)
Dec 18, 2023 17.27 17.36 17.21 17.35 399,645 -0.12(-0.69%)
Dec 15, 2023 17.47 17.55 17.41 17.47 221,422 +0.11(+0.63%)
Dec 14, 2023 17.36 17.45 17.27 17.36 232,222 +0.46(+2.75%)
Dec 13, 2023 16.81 16.91 16.56 16.90 431,479 -0.01(-0.08%)
Dec 12, 2023 17.01 17.01 16.86 16.91 137,491 -0.03(-0.18%)
Dec 11, 2023 16.91 16.97 16.87 16.94 184,117 +0.01(+0.06%)
Dec 08, 2023 16.79 16.95 16.76 16.93 156,054 +0.09(+0.53%)
Dec 07, 2023 16.76 16.86 16.71 16.84 354,774 +0.16(+0.99%)
Dec 06, 2023 16.81 16.95 16.67 16.68 240,362 +0.16(+0.94%)
Dec 05, 2023 16.43 16.63 16.42 16.52 208,647 +0.14(+0.85%)
Dec 04, 2023 16.26 16.40 16.23 16.38 311,104 +0.03(+0.18%)
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.