Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 17.71 18.17 17.40 18.03 7,886,657 +0.39(+2.21%)
Feb 29, 2024 17.09 17.74 17.06 17.64 8,454,134 +0.71(+4.19%)
Feb 28, 2024 17.11 17.41 16.87 16.93 5,435,311 -0.31(-1.80%)
Feb 27, 2024 16.78 17.53 16.55 17.24 9,643,603 +0.64(+3.86%)
Feb 26, 2024 16.14 16.87 16.10 16.60 9,950,009 +0.51(+3.17%)
Feb 23, 2024 16.10 16.36 15.78 16.09 10,920,448 +0.01(+0.06%)
Feb 22, 2024 16.33 16.38 15.88 16.08 8,069,908 +0.04(+0.25%)
Feb 21, 2024 16.38 16.45 15.84 16.04 9,574,329 -0.46(-2.79%)
Feb 20, 2024 16.80 16.95 16.50 16.50 7,593,806 -0.30(-1.79%)
Feb 16, 2024 17.26 17.35 16.70 16.80 8,571,136 -0.66(-3.78%)
Feb 15, 2024 17.48 17.75 17.27 17.46 6,118,656 +0.02(+0.11%)
Feb 14, 2024 16.90 17.45 16.76 17.44 5,243,580 +0.72(+4.31%)
Feb 13, 2024 16.97 17.20 16.55 16.72 8,371,986 -0.81(-4.62%)
Feb 12, 2024 17.55 17.88 17.37 17.53 6,563,344 +0.13(+0.75%)
Feb 09, 2024 16.75 17.52 16.69 17.40 9,063,503 +0.82(+4.95%)
Feb 08, 2024 16.90 17.31 16.54 16.58 8,322,293 -0.35(-2.07%)
Feb 07, 2024 17.07 17.11 16.79 16.93 5,574,403 -0.20(-1.17%)
Feb 06, 2024 16.92 17.28 16.71 17.13 6,402,235 +0.20(+1.18%)
Feb 05, 2024 17.50 17.52 16.79 16.93 9,023,489 -0.90(-5.05%)
Feb 02, 2024 17.51 18.05 17.25 17.83 7,411,409 -0.07(-0.39%)
Feb 01, 2024 18.00 18.25 17.41 17.90 7,779,521 +0.08(+0.45%)
Jan 31, 2024 18.25 18.61 17.80 17.82 7,474,590 -0.54(-2.94%)
Jan 30, 2024 19.16 19.35 18.34 18.36 9,687,787 -1.12(-5.75%)
Jan 29, 2024 19.38 19.53 18.73 19.48 8,641,702 +0.10(+0.52%)
Jan 26, 2024 19.80 20.21 19.36 19.38 6,091,112 -0.49(-2.47%)
Jan 25, 2024 19.52 19.91 19.15 19.87 6,853,075 +0.42(+2.16%)
Jan 24, 2024 20.30 20.40 19.44 19.45 6,000,378 -0.40(-2.02%)
Jan 23, 2024 20.11 20.70 19.68 19.85 7,141,471 +0.21(+1.07%)
Jan 22, 2024 19.52 20.41 19.41 19.64 6,518,864 +0.29(+1.50%)
Jan 19, 2024 19.37 19.59 19.03 19.35 6,592,401 +0.07(+0.36%)
Jan 18, 2024 19.28 19.38 18.66 19.28 7,335,136 +0.29(+1.53%)
Jan 17, 2024 18.50 19.00 18.23 18.99 7,793,689 +0.22(+1.17%)
Jan 16, 2024 19.00 19.14 18.33 18.77 9,774,445 -0.37(-1.93%)
Jan 12, 2024 20.29 20.45 19.04 19.14 12,514,685 -0.89(-4.44%)
Jan 11, 2024 20.60 20.76 19.59 20.03 18,357,040 +0.09(+0.45%)
Jan 10, 2024 19.80 20.50 19.77 19.94 17,417,340 -1.21(-5.72%)
Jan 09, 2024 20.50 21.90 20.45 21.15 9,311,629 +0.46(+2.22%)
Jan 08, 2024 20.49 20.84 20.18 20.69 6,490,494 +0.26(+1.27%)
Jan 05, 2024 20.38 21.01 20.17 20.43 5,892,984 -0.30(-1.45%)
Jan 04, 2024 20.77 21.18 20.64 20.73 6,579,546 -0.15(-0.72%)
Jan 03, 2024 21.84 21.95 20.84 20.88 9,254,679 -1.47(-6.58%)
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.