Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 15.66 15.68 15.32 15.34 6,088,794 -0.28(-1.79%)
Feb 22, 2024 15.70 15.71 15.49 15.62 3,628,492 +0.04(+0.26%)
Feb 21, 2024 15.47 15.61 15.38 15.58 3,212,877 +0.05(+0.32%)
Feb 20, 2024 15.22 15.62 15.15 15.53 5,221,035 +0.09(+0.58%)
Feb 16, 2024 15.54 15.66 15.40 15.44 4,428,537 -0.25(-1.59%)
Feb 15, 2024 15.43 15.73 15.41 15.69 4,502,142 +0.43(+2.82%)
Feb 14, 2024 15.20 15.35 15.11 15.26 4,074,657 +0.22(+1.44%)
Feb 13, 2024 15.58 15.59 14.72 15.04 8,206,542 -1.12(-6.90%)
Feb 12, 2024 15.73 16.31 15.73 16.16 3,834,135 +0.46(+2.96%)
Feb 09, 2024 15.74 15.74 15.48 15.69 5,454,503 -0.01(-0.06%)
Feb 08, 2024 15.71 15.83 15.51 15.70 3,234,722 -0.01(-0.06%)
Feb 07, 2024 15.73 15.80 15.26 15.71 4,905,823 +0.04(+0.25%)
Feb 06, 2024 15.41 15.76 15.38 15.67 5,378,022 +0.20(+1.28%)
Feb 05, 2024 15.42 15.50 15.14 15.48 6,238,503 -0.15(-0.95%)
Feb 02, 2024 15.64 15.81 15.49 15.63 5,913,305 -0.25(-1.55%)
Feb 01, 2024 15.72 15.95 15.30 15.87 7,650,959 +0.25(+1.58%)
Jan 31, 2024 15.63 16.14 15.59 15.63 6,384,522 -0.43(-2.70%)
Jan 30, 2024 16.08 16.12 15.95 16.06 3,063,474 -0.14(-0.85%)
Jan 29, 2024 15.98 16.23 15.87 16.20 3,865,074 +0.20(+1.23%)
Jan 26, 2024 16.06 16.18 15.97 16.00 2,972,348 +0.01(+0.06%)
Jan 25, 2024 15.85 16.10 15.83 15.99 4,377,715 +0.38(+2.40%)
Jan 24, 2024 15.92 16.15 15.57 15.62 5,895,643 -0.13(-0.82%)
Jan 23, 2024 16.43 16.43 15.73 15.74 11,138,102 -1.42(-8.28%)
Jan 22, 2024 16.99 17.29 16.98 17.16 7,475,329 +0.30(+1.76%)
Jan 19, 2024 16.45 16.89 16.27 16.87 4,989,171 +0.53(+3.26%)
Jan 18, 2024 16.55 16.55 16.12 16.34 3,984,564 -0.10(-0.60%)
Jan 17, 2024 16.33 16.56 16.30 16.43 4,251,094 -0.28(-1.65%)
Jan 16, 2024 16.81 16.88 16.60 16.71 8,488,516 -0.35(-2.03%)
Jan 12, 2024 17.60 17.64 17.04 17.06 4,821,011 -0.36(-2.04%)
Jan 11, 2024 17.63 17.89 17.26 17.41 5,020,540 -0.22(-1.23%)
Jan 10, 2024 17.53 17.64 17.41 17.63 4,963,504 +0.10(+0.56%)
Jan 09, 2024 17.74 17.89 17.49 17.53 4,316,019 -0.45(-2.52%)
Jan 08, 2024 17.63 18.04 17.56 17.98 4,563,449 +0.32(+1.79%)
Jan 05, 2024 17.16 17.79 17.11 17.67 6,254,447 +0.39(+2.29%)
Jan 04, 2024 17.14 17.40 17.03 17.27 4,283,079 +0.23(+1.33%)
Jan 03, 2024 17.27 17.30 16.92 17.05 4,254,011 -0.47(-2.70%)
Jan 02, 2024 17.48 17.63 17.29 17.52 4,354,652 -0.09(-0.50%)
Dec 29, 2023 17.71 17.85 17.56 17.61 2,290,927 -0.23(-1.27%)
Dec 28, 2023 17.72 17.93 17.68 17.84 2,157,394 +0.03(+0.17%)
Dec 27, 2023 17.78 17.87 17.67 17.81 2,808,060 +0.08(+0.45%)
Dec 26, 2023 17.49 17.78 17.43 17.73 2,947,599 +0.26(+1.47%)
Dec 22, 2023 17.37 17.59 17.29 17.47 3,400,718 +0.22(+1.26%)
Dec 21, 2023 16.98 17.26 16.92 17.25 3,947,150 +0.39(+2.34%)
Dec 20, 2023 17.26 17.38 16.86 16.86 4,576,601 -0.51(-2.95%)
Dec 19, 2023 17.19 17.54 17.12 17.37 3,979,568 +0.26(+1.50%)
Dec 18, 2023 17.37 17.45 17.09 17.12 3,691,759 +0.11(+0.64%)
Dec 15, 2023 16.98 17.15 16.77 17.01 11,595,346 -0.04(-0.23%)
Dec 14, 2023 16.29 17.17 16.27 17.05 11,897,243 +1.20(+7.59%)
Dec 13, 2023 15.05 15.88 14.95 15.84 7,912,329 +0.80(+5.28%)
Dec 12, 2023 14.81 15.07 14.76 15.05 6,785,059 +0.27(+1.84%)
Dec 11, 2023 14.67 14.85 14.64 14.78 5,089,191 +0.03(+0.20%)
Dec 08, 2023 14.71 14.81 14.60 14.75 7,349,678 +0.08(+0.53%)
Dec 07, 2023 14.60 14.71 14.36 14.67 7,298,090 +0.13(+0.87%)
Dec 06, 2023 14.64 14.78 14.48 14.54 4,128,987 +0.00(+0.00%)
Dec 05, 2023 14.48 14.61 14.22 14.54 7,003,162 -0.03(-0.20%)
Dec 04, 2023 14.28 14.61 14.26 14.57 7,061,645 +0.16(+1.14%)
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.