Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 17.78 18.59 17.63 17.91 592,342 +0.24(+1.36%)
Feb 29, 2024 16.97 18.01 16.70 17.67 357,571 +1.15(+6.96%)
Feb 28, 2024 16.60 16.79 16.36 16.52 320,178 -0.40(-2.36%)
Feb 27, 2024 16.24 17.29 16.07 16.92 430,884 +0.95(+5.95%)
Feb 26, 2024 15.74 16.26 15.60 15.97 235,895 +0.15(+0.95%)
Feb 23, 2024 16.07 16.63 15.49 15.82 455,658 -0.12(-0.75%)
Feb 22, 2024 16.07 16.18 15.71 15.94 293,364 -0.16(-0.99%)
Feb 21, 2024 15.84 16.13 15.39 16.10 289,011 +0.21(+1.32%)
Feb 20, 2024 15.32 15.93 15.13 15.89 278,543 +0.20(+1.27%)
Feb 16, 2024 15.82 16.21 15.52 15.69 249,402 -0.48(-2.97%)
Feb 15, 2024 16.12 16.47 16.02 16.17 291,443 +0.27(+1.70%)
Feb 14, 2024 15.34 15.98 15.05 15.90 260,942 +1.00(+6.71%)
Feb 13, 2024 15.37 15.54 14.54 14.90 569,047 -1.45(-8.87%)
Feb 12, 2024 15.84 16.48 15.84 16.35 210,396 +0.46(+2.89%)
Feb 09, 2024 15.84 15.97 15.59 15.89 408,520 +0.15(+0.95%)
Feb 08, 2024 15.60 16.15 15.26 15.74 333,358 +0.19(+1.22%)
Feb 07, 2024 15.65 15.65 15.17 15.55 348,189 -0.03(-0.19%)
Feb 06, 2024 14.72 15.59 14.60 15.58 485,861 +0.83(+5.63%)
Feb 05, 2024 14.86 14.97 14.60 14.75 258,487 -0.41(-2.70%)
Feb 02, 2024 14.92 15.41 14.62 15.16 314,561 -0.09(-0.59%)
Feb 01, 2024 14.54 15.41 14.43 15.25 311,491 +0.74(+5.10%)
Jan 31, 2024 14.97 15.27 14.46 14.51 455,461 -0.51(-3.40%)
Jan 30, 2024 15.78 15.78 15.00 15.02 226,784 -0.97(-6.07%)
Jan 29, 2024 15.12 16.00 14.78 15.99 211,848 +0.85(+5.61%)
Jan 26, 2024 15.15 15.54 14.93 15.14 711,172 +0.20(+1.34%)
Jan 25, 2024 15.15 15.18 14.83 14.94 297,370 +0.08(+0.54%)
Jan 24, 2024 15.29 15.31 14.76 14.86 370,374 -0.06(-0.40%)
Jan 23, 2024 15.06 15.20 14.54 14.92 450,135 +0.15(+1.02%)
Jan 22, 2024 14.65 14.93 14.45 14.77 430,917 +0.32(+2.21%)
Jan 19, 2024 14.39 14.58 13.97 14.45 241,725 +0.18(+1.26%)
Jan 18, 2024 14.40 14.62 14.22 14.27 353,334 -0.04(-0.28%)
Jan 17, 2024 14.13 14.49 14.02 14.31 270,196 -0.18(-1.24%)
Jan 16, 2024 14.29 14.70 14.03 14.49 365,136 -0.12(-0.82%)
Jan 12, 2024 15.13 15.32 14.30 14.61 303,470 -0.21(-1.42%)
Jan 11, 2024 14.65 15.11 14.40 14.82 442,468 -0.02(-0.13%)
Jan 10, 2024 15.53 15.59 14.28 14.84 975,013 -0.75(-4.81%)
Jan 09, 2024 15.92 16.72 15.42 15.59 1,053,899 -0.63(-3.88%)
Jan 08, 2024 15.42 16.26 15.24 16.22 289,728 +0.77(+4.98%)
Jan 05, 2024 15.31 15.53 15.09 15.45 400,926 +0.02(+0.13%)
Jan 04, 2024 15.15 15.59 14.86 15.43 361,036 +0.33(+2.19%)
Jan 03, 2024 15.12 15.21 14.50 15.10 810,653 -0.36(-2.33%)
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.