Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 15.55 15.93 15.55 15.91 111,633 +0.33(+2.12%)
Feb 23, 2024 15.08 15.71 14.99 15.58 139,810 +0.29(+1.90%)
Feb 22, 2024 15.34 15.44 15.19 15.29 125,282 -0.14(-0.91%)
Feb 21, 2024 15.33 15.56 15.25 15.43 74,064 -0.03(-0.19%)
Feb 20, 2024 15.47 15.65 15.40 15.46 97,995 -0.30(-1.90%)
Feb 16, 2024 15.73 15.86 15.39 15.76 139,375 -0.11(-0.69%)
Feb 15, 2024 15.42 15.93 15.25 15.87 132,398 +0.53(+3.46%)
Feb 14, 2024 15.11 15.44 14.97 15.34 138,333 +0.44(+2.95%)
Feb 13, 2024 14.83 14.97 14.67 14.90 261,779 -0.47(-3.06%)
Feb 12, 2024 14.90 15.51 14.90 15.37 150,275 +0.50(+3.36%)
Feb 09, 2024 14.72 15.00 14.71 14.87 97,649 +0.12(+0.81%)
Feb 08, 2024 14.83 15.06 14.71 14.75 94,840 -0.06(-0.41%)
Feb 07, 2024 15.05 15.10 14.78 14.81 106,480 -0.30(-1.99%)
Feb 06, 2024 14.87 15.18 14.87 15.11 89,410 +0.30(+2.03%)
Feb 05, 2024 15.04 15.14 14.79 14.81 175,990 -0.46(-3.01%)
Feb 02, 2024 15.39 15.55 15.27 15.27 109,686 -0.35(-2.24%)
Feb 01, 2024 15.64 15.76 15.18 15.62 146,253 +0.13(+0.84%)
Jan 31, 2024 15.94 16.04 15.49 15.49 108,123 -0.58(-3.61%)
Jan 30, 2024 16.27 16.32 16.05 16.07 57,214 -0.38(-2.31%)
Jan 29, 2024 16.32 16.48 16.13 16.45 77,364 +0.13(+0.80%)
Jan 26, 2024 16.15 16.53 16.15 16.32 98,979 +0.22(+1.37%)
Jan 25, 2024 16.06 16.33 15.85 16.10 115,810 +0.20(+1.26%)
Jan 24, 2024 15.87 15.93 15.68 15.90 103,512 +0.18(+1.15%)
Jan 23, 2024 16.00 16.19 15.66 15.72 114,204 -0.12(-0.76%)
Jan 22, 2024 15.01 15.85 15.01 15.84 150,755 +0.94(+6.31%)
Jan 19, 2024 15.04 15.04 14.78 14.90 98,478 -0.06(-0.40%)
Jan 18, 2024 14.83 14.97 14.78 14.96 105,219 +0.16(+1.08%)
Jan 17, 2024 14.79 14.90 14.68 14.80 115,627 -0.15(-1.00%)
Jan 16, 2024 15.40 15.44 14.85 14.95 153,822 -0.52(-3.36%)
Jan 12, 2024 15.78 15.90 15.46 15.47 85,448 -0.14(-0.90%)
Jan 11, 2024 15.79 15.79 15.47 15.61 86,395 -0.19(-1.20%)
Jan 10, 2024 15.71 15.82 15.67 15.80 94,745 +0.03(+0.19%)
Jan 09, 2024 15.65 15.84 15.54 15.77 123,290 -0.03(-0.19%)
Jan 08, 2024 15.60 15.86 15.56 15.80 105,247 +0.27(+1.74%)
Jan 05, 2024 15.50 15.73 15.47 15.53 114,712 -0.05(-0.32%)
Jan 04, 2024 15.42 15.64 15.35 15.58 101,594 +0.11(+0.71%)
Jan 03, 2024 15.80 15.80 15.36 15.47 159,956 -0.43(-2.70%)
Jan 02, 2024 15.70 16.26 15.62 15.90 123,402 +0.17(+1.08%)
Dec 29, 2023 15.93 15.96 15.62 15.73 146,533 -0.23(-1.44%)
Dec 28, 2023 15.95 16.12 15.89 15.96 106,773 -0.02(-0.13%)
Dec 27, 2023 16.07 16.18 15.92 15.98 118,391 -0.10(-0.62%)
Dec 26, 2023 15.97 16.14 15.85 16.08 118,716 +0.12(+0.75%)
Dec 22, 2023 15.91 16.16 15.81 15.96 108,225 +0.09(+0.57%)
Dec 21, 2023 15.87 16.02 15.79 15.87 99,094 +0.09(+0.57%)
Dec 20, 2023 16.05 16.46 15.76 15.78 156,888 -0.22(-1.38%)
Dec 19, 2023 15.50 16.00 15.47 16.00 185,333 +0.57(+3.69%)
Dec 18, 2023 15.90 15.90 15.24 15.43 243,480 -0.45(-2.83%)
Dec 15, 2023 16.40 16.40 15.80 15.88 264,221 -0.31(-1.91%)
Dec 14, 2023 16.32 16.53 15.65 16.19 234,259 +0.14(+0.87%)
Dec 13, 2023 15.60 16.07 15.30 16.05 213,488 +0.48(+3.08%)
Dec 12, 2023 15.60 15.65 15.46 15.57 98,582 -0.05(-0.32%)
Dec 11, 2023 15.66 15.80 15.45 15.62 114,531 -0.10(-0.64%)
Dec 08, 2023 15.24 15.80 15.23 15.72 183,597 +0.69(+4.59%)
Dec 07, 2023 15.01 15.22 14.93 15.03 117,359 +0.02(+0.13%)
Dec 06, 2023 15.01 15.21 14.90 15.01 159,905 +0.07(+0.47%)
Dec 05, 2023 15.25 15.25 14.86 14.94 140,216 -0.36(-2.35%)
Dec 04, 2023 14.98 15.41 14.96 15.30 133,382 +0.25(+1.66%)
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.