Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 10.83 10.96 10.69 10.74 25,484,444 -0.21(-1.92%)
Feb 20, 2024 11.00 11.14 10.87 10.95 37,184,308 -0.22(-1.97%)
Feb 16, 2024 11.34 11.44 10.99 11.17 43,404,164 -0.43(-3.71%)
Feb 15, 2024 11.42 11.80 11.38 11.60 24,396,464 +0.20(+1.75%)
Feb 14, 2024 11.34 11.45 11.18 11.40 24,105,796 +0.26(+2.33%)
Feb 13, 2024 11.24 11.62 11.02 11.14 40,276,724 -0.50(-4.30%)
Feb 12, 2024 11.28 12.08 11.20 11.64 65,711,788 +0.53(+4.77%)
Feb 09, 2024 11.26 11.28 10.93 11.11 54,218,180 +0.01(+0.09%)
Feb 08, 2024 11.29 11.50 10.82 11.10 87,941,696 -0.31(-2.72%)
Feb 07, 2024 12.03 12.39 11.08 11.41 185,663,520 -6.04(-34.61%)
Feb 06, 2024 16.78 17.50 16.77 17.45 88,386,088 +0.70(+4.18%)
Feb 05, 2024 17.20 17.50 16.30 16.75 37,687,912 -0.30(-1.76%)
Feb 02, 2024 16.67 17.11 16.11 17.05 35,712,572 +1.18(+7.44%)
Feb 01, 2024 16.09 16.11 15.77 15.87 16,031,313 -0.02(-0.13%)
Jan 31, 2024 16.03 16.60 15.82 15.89 14,809,630 -0.58(-3.52%)
Jan 30, 2024 16.70 16.84 16.33 16.47 36,163,608 -0.42(-2.49%)
Jan 29, 2024 16.30 16.90 16.09 16.89 18,661,536 +0.64(+3.94%)
Jan 26, 2024 16.98 16.99 16.24 16.25 27,636,360 -0.04(-0.25%)
Jan 25, 2024 16.47 16.51 16.20 16.29 14,202,166 -0.03(-0.18%)
Jan 24, 2024 16.67 16.72 16.22 16.32 17,391,352 -0.01(-0.06%)
Jan 23, 2024 16.64 16.64 16.17 16.33 17,084,146 -0.28(-1.69%)
Jan 22, 2024 16.59 17.14 16.45 16.61 19,535,670 +0.19(+1.16%)
Jan 19, 2024 16.40 16.57 16.17 16.42 15,300,298 +0.21(+1.30%)
Jan 18, 2024 15.63 16.27 15.50 16.21 21,233,596 +0.71(+4.58%)
Jan 17, 2024 15.53 15.59 15.18 15.50 20,964,618 -0.04(-0.26%)
Jan 16, 2024 16.21 16.18 15.43 15.54 35,759,524 -0.89(-5.42%)
Jan 12, 2024 17.00 17.01 16.37 16.43 19,083,020 -0.66(-3.86%)
Jan 11, 2024 17.30 17.62 16.81 17.09 22,793,712 -0.28(-1.61%)
Jan 10, 2024 17.18 17.45 16.82 17.37 19,352,342 +0.32(+1.88%)
Jan 09, 2024 17.38 17.75 16.97 17.05 35,634,660 -0.26(-1.50%)
Jan 08, 2024 16.67 17.33 16.52 17.31 20,254,562 +0.76(+4.59%)
Jan 05, 2024 16.12 16.68 16.10 16.55 25,226,036 +0.35(+2.16%)
Jan 04, 2024 15.75 16.28 15.69 16.20 15,907,604 +0.42(+2.66%)
Jan 03, 2024 15.52 16.04 15.27 15.78 28,490,752 -0.36(-2.23%)
Jan 02, 2024 16.52 16.55 15.93 16.14 29,671,366 -0.79(-4.67%)
Dec 29, 2023 17.03 17.21 16.83 16.93 16,693,479 -0.12(-0.70%)
Dec 28, 2023 16.92 17.20 16.82 17.05 13,834,078 +0.10(+0.59%)
Dec 27, 2023 16.73 16.99 16.68 16.95 15,969,626 +0.17(+1.01%)
Dec 26, 2023 17.06 17.10 16.68 16.78 13,930,694 -0.27(-1.58%)
Dec 22, 2023 17.20 17.32 16.89 17.05 21,576,700 -0.18(-1.04%)
Dec 21, 2023 16.94 17.29 16.70 17.23 34,268,188 +0.63(+3.80%)
Dec 20, 2023 16.98 17.30 16.59 16.60 28,215,348 -0.58(-3.38%)
Dec 19, 2023 16.54 17.25 16.17 17.18 52,544,544 +0.16(+0.94%)
Dec 18, 2023 17.44 17.90 16.80 17.02 52,656,888 +0.10(+0.59%)
Dec 15, 2023 17.04 17.22 16.53 16.92 35,592,628 -0.02(-0.12%)
Dec 14, 2023 16.67 17.23 16.57 16.94 39,886,704 +0.49(+2.98%)
Dec 13, 2023 16.00 16.54 15.84 16.45 26,602,214 +0.60(+3.79%)
Dec 12, 2023 15.63 16.06 15.45 15.85 27,421,230 +0.10(+0.63%)
Dec 11, 2023 15.82 15.95 15.52 15.75 32,157,556 +0.66(+4.37%)
Dec 08, 2023 14.70 15.30 14.68 15.09 20,732,636 +0.33(+2.24%)
Dec 07, 2023 14.74 14.85 14.54 14.76 15,135,877 -0.01(-0.07%)
Dec 06, 2023 14.83 15.36 14.77 14.77 27,134,416 +0.17(+1.16%)
Dec 05, 2023 14.16 14.66 14.11 14.60 18,099,852 +0.30(+2.10%)
Dec 04, 2023 14.06 14.38 13.96 14.30 21,254,040 +0.16(+1.13%)
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.