Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 14.63 14.79 14.10 14.21 4,145,509 -0.44(-3.00%)
Feb 22, 2024 14.76 14.90 14.38 14.65 6,428,726 +0.21(+1.45%)
Feb 21, 2024 14.67 15.03 14.35 14.44 6,170,302 -0.40(-2.70%)
Feb 20, 2024 15.60 15.80 14.78 14.84 7,432,682 -0.96(-6.08%)
Feb 16, 2024 16.09 16.34 15.36 15.80 13,636,679 -0.54(-3.30%)
Feb 15, 2024 18.07 18.42 16.26 16.34 23,779,088 -7.20(-30.59%)
Feb 14, 2024 23.48 23.68 22.70 23.54 8,066,999 +0.64(+2.79%)
Feb 13, 2024 22.97 23.94 22.58 22.90 3,807,534 -2.09(-8.36%)
Feb 12, 2024 24.33 25.87 24.11 24.99 4,235,231 +0.73(+3.01%)
Feb 09, 2024 24.15 24.96 23.78 24.26 4,431,938 +0.99(+4.25%)
Feb 08, 2024 21.82 23.77 21.82 23.27 3,918,947 +1.43(+6.55%)
Feb 07, 2024 21.58 21.93 21.27 21.84 2,014,346 +0.24(+1.11%)
Feb 06, 2024 21.80 22.04 21.30 21.60 1,794,721 -0.11(-0.51%)
Feb 05, 2024 22.28 22.50 21.60 21.71 3,250,547 -0.87(-3.85%)
Feb 02, 2024 20.55 22.92 20.26 22.58 4,387,246 +1.84(+8.87%)
Feb 01, 2024 20.30 20.81 20.10 20.74 1,318,857 +0.62(+3.08%)
Jan 31, 2024 20.77 20.99 19.90 20.12 2,810,570 -1.10(-5.18%)
Jan 30, 2024 21.26 21.43 20.64 21.22 4,670,113 +0.03(+0.14%)
Jan 29, 2024 20.66 21.41 20.54 21.19 2,054,011 +0.60(+2.91%)
Jan 26, 2024 20.74 21.04 20.50 20.59 2,171,537 -0.09(-0.44%)
Jan 25, 2024 20.97 21.04 20.48 20.68 1,811,806 +0.15(+0.73%)
Jan 24, 2024 21.07 21.68 20.45 20.53 2,986,643 -0.09(-0.44%)
Jan 23, 2024 20.84 20.92 20.24 20.62 2,417,706 +0.30(+1.48%)
Jan 22, 2024 19.72 21.15 19.37 20.32 6,458,910 +1.56(+8.32%)
Jan 19, 2024 18.00 18.81 17.72 18.76 4,569,554 +0.96(+5.39%)
Jan 18, 2024 18.00 18.18 17.19 17.80 2,303,396 +0.21(+1.19%)
Jan 17, 2024 17.24 17.67 16.93 17.59 2,372,240 +0.06(+0.34%)
Jan 16, 2024 17.35 17.82 17.11 17.53 2,035,397 -0.34(-1.90%)
Jan 12, 2024 17.66 18.30 17.56 17.87 2,386,014 +0.30(+1.71%)
Jan 11, 2024 17.66 17.80 16.96 17.57 1,721,580 -0.14(-0.79%)
Jan 10, 2024 17.48 17.81 17.16 17.71 1,839,477 +0.13(+0.74%)
Jan 09, 2024 18.13 18.37 17.65 17.58 2,176,230 -0.78(-4.25%)
Jan 08, 2024 16.80 18.37 16.64 18.36 3,515,398 +2.19(+13.54%)
Jan 05, 2024 16.08 16.69 16.08 16.17 1,782,013 -0.20(-1.22%)
Jan 04, 2024 16.30 16.55 16.02 16.37 1,928,176 +0.00(+0.00%)
Jan 03, 2024 17.01 17.26 16.36 16.37 2,819,559 -1.12(-6.40%)
Jan 02, 2024 17.61 17.86 17.14 17.49 2,477,781 -0.31(-1.74%)
Dec 29, 2023 18.44 18.61 17.69 17.80 2,793,583 -0.67(-3.63%)
Dec 28, 2023 18.61 18.76 18.36 18.47 1,788,848 -0.14(-0.75%)
Dec 27, 2023 19.00 19.29 18.55 18.61 1,595,534 -0.23(-1.22%)
Dec 26, 2023 18.53 18.95 18.33 18.84 1,342,506 +0.34(+1.84%)
Dec 22, 2023 18.24 18.60 18.01 18.50 2,054,727 +0.16(+0.87%)
Dec 21, 2023 18.29 18.57 18.04 18.34 1,547,567 +0.33(+1.83%)
Dec 20, 2023 18.85 18.99 17.86 18.01 2,579,128 -1.03(-5.41%)
Dec 19, 2023 18.78 19.56 18.57 19.04 2,256,835 +0.49(+2.64%)
Dec 18, 2023 18.38 19.03 18.34 18.55 1,922,878 -0.18(-0.96%)
Dec 15, 2023 19.27 19.32 18.57 18.73 4,762,610 -0.23(-1.21%)
Dec 14, 2023 18.49 19.37 18.40 18.96 4,686,731 +1.02(+5.69%)
Dec 13, 2023 17.13 18.01 16.75 17.94 2,861,339 +0.94(+5.53%)
Dec 12, 2023 17.21 17.23 16.77 17.00 2,355,437 -0.27(-1.56%)
Dec 11, 2023 17.08 17.53 16.97 17.27 2,023,349 +0.00(+0.00%)
Dec 08, 2023 16.64 17.35 16.55 17.27 1,830,907 +0.43(+2.55%)
Dec 07, 2023 16.81 17.14 16.56 16.84 1,836,605 -0.11(-0.65%)
Dec 06, 2023 17.65 17.79 16.93 16.95 1,669,738 -0.43(-2.47%)
Dec 05, 2023 17.80 17.80 17.10 17.38 2,092,922 -0.56(-3.12%)
Dec 04, 2023 17.92 18.32 17.61 17.94 2,150,097 -0.11(-0.61%)
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.