Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 18.90 19.16 18.72 18.91 1,139,328 -0.23(-1.20%)
Feb 27, 2024 19.13 19.39 19.01 19.14 1,319,318 +0.19(+1.00%)
Feb 26, 2024 18.50 19.20 18.45 18.95 2,926,978 +1.01(+5.63%)
Feb 23, 2024 17.97 18.18 17.79 17.94 1,408,620 +0.04(+0.22%)
Feb 22, 2024 17.88 17.93 17.42 17.90 1,949,000 +0.50(+2.87%)
Feb 21, 2024 18.02 18.28 17.39 17.40 2,716,885 -1.33(-7.10%)
Feb 20, 2024 18.58 18.73 18.15 18.73 1,602,042 -0.20(-1.06%)
Feb 16, 2024 19.05 19.25 18.60 18.93 1,607,017 -0.44(-2.27%)
Feb 15, 2024 19.68 19.75 19.05 19.37 954,227 -0.04(-0.21%)
Feb 14, 2024 18.85 19.45 18.54 19.41 2,308,794 +0.91(+4.92%)
Feb 13, 2024 18.30 18.93 18.16 18.50 2,193,887 -1.11(-5.66%)
Feb 12, 2024 19.60 20.09 19.43 19.61 1,834,648 -0.22(-1.11%)
Feb 09, 2024 19.38 19.98 19.28 19.83 2,217,306 +0.87(+4.59%)
Feb 08, 2024 18.09 18.98 18.01 18.96 1,816,414 +0.95(+5.27%)
Feb 07, 2024 18.22 18.28 17.79 18.01 1,251,322 +0.01(+0.06%)
Feb 06, 2024 17.34 18.00 17.26 18.00 1,463,387 +0.68(+3.93%)
Feb 05, 2024 17.44 17.50 16.79 17.32 1,499,265 -0.29(-1.65%)
Feb 02, 2024 17.13 17.71 16.84 17.61 1,753,063 +0.07(+0.40%)
Feb 01, 2024 17.58 17.75 17.11 17.54 1,630,049 +0.12(+0.69%)
Jan 31, 2024 18.17 18.30 17.38 17.42 1,827,424 -1.01(-5.48%)
Jan 30, 2024 18.90 18.99 18.26 18.43 1,493,592 -0.72(-3.76%)
Jan 29, 2024 18.44 19.27 18.38 19.15 1,406,104 +0.77(+4.19%)
Jan 26, 2024 18.37 18.85 18.29 18.38 1,392,879 -0.01(-0.05%)
Jan 25, 2024 18.79 18.81 18.18 18.39 1,376,885 -0.07(-0.38%)
Jan 24, 2024 19.34 19.49 18.41 18.46 1,495,380 -0.63(-3.30%)
Jan 23, 2024 19.20 19.35 18.78 19.09 1,150,844 +0.05(+0.26%)
Jan 22, 2024 18.55 19.37 18.54 19.04 2,154,133 +0.89(+4.90%)
Jan 19, 2024 17.95 18.19 17.59 18.15 1,339,076 +0.46(+2.60%)
Jan 18, 2024 18.41 18.55 17.46 17.69 1,411,394 -0.35(-1.94%)
Jan 17, 2024 18.09 18.21 17.52 18.04 1,606,493 -0.34(-1.85%)
Jan 16, 2024 18.31 18.48 17.92 18.38 1,570,239 -0.20(-1.08%)
Jan 12, 2024 18.63 19.04 18.47 18.58 1,398,401 +0.01(+0.05%)
Jan 11, 2024 19.24 19.28 18.30 18.57 1,877,590 -0.66(-3.43%)
Jan 10, 2024 18.42 19.33 17.97 19.23 3,744,765 +0.83(+4.51%)
Jan 09, 2024 17.83 18.57 17.70 18.40 2,466,012 +0.38(+2.11%)
Jan 08, 2024 17.00 18.06 17.00 18.02 2,724,710 +1.14(+6.75%)
Jan 05, 2024 16.82 17.27 16.81 16.88 1,770,719 -0.10(-0.59%)
Jan 04, 2024 17.00 17.26 16.81 16.98 1,767,970 -0.07(-0.41%)
Jan 03, 2024 17.33 17.56 16.99 17.05 2,821,901 -0.70(-3.94%)
Jan 02, 2024 18.64 18.67 17.67 17.75 2,801,143 -1.26(-6.63%)
Dec 29, 2023 19.43 19.64 18.86 19.01 1,577,202 -0.46(-2.36%)
Dec 28, 2023 19.31 19.52 19.23 19.47 1,251,969 +0.02(+0.10%)
Dec 27, 2023 19.70 19.85 19.23 19.45 1,472,874 -0.22(-1.12%)
Dec 26, 2023 19.60 19.95 19.42 19.67 1,471,829 +0.01(+0.05%)
Dec 22, 2023 19.25 19.73 19.05 19.66 1,986,880 +0.39(+2.02%)
Dec 21, 2023 18.99 19.34 18.92 19.27 2,194,814 +0.51(+2.72%)
Dec 20, 2023 19.56 19.65 18.75 18.76 3,207,696 -1.21(-6.06%)
Dec 19, 2023 20.03 20.74 19.84 19.97 2,293,675 -0.06(-0.30%)
Dec 18, 2023 19.90 20.43 19.76 20.03 2,341,899 -0.15(-0.74%)
Dec 15, 2023 20.56 20.61 19.75 20.18 3,429,513 -0.23(-1.13%)
Dec 14, 2023 20.50 21.55 19.89 20.41 4,134,989 +0.49(+2.46%)
Dec 13, 2023 18.82 19.94 18.32 19.92 3,238,418 +1.10(+5.84%)
Dec 12, 2023 19.17 19.30 18.58 18.82 2,111,493 -0.59(-3.04%)
Dec 11, 2023 19.25 19.82 19.05 19.41 2,583,892 -0.03(-0.15%)
Dec 08, 2023 18.62 19.54 18.50 19.44 3,487,171 +0.72(+3.85%)
Dec 07, 2023 19.41 19.41 18.50 18.72 5,026,401 -0.70(-3.60%)
Dec 06, 2023 19.25 20.55 18.75 19.42 12,975,897 -3.89(-16.69%)
Dec 05, 2023 22.42 23.44 22.31 23.31 6,092,726 +0.50(+2.19%)
Dec 04, 2023 22.20 22.91 22.17 22.81 2,261,417 +0.35(+1.56%)
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.