Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 19.79 19.90 19.61 19.82 2,420,604 -0.28(-1.39%)
Feb 16, 2024 20.03 20.35 19.87 20.10 2,005,494 -0.18(-0.89%)
Feb 15, 2024 19.84 20.36 19.75 20.28 4,507,811 +0.68(+3.47%)
Feb 14, 2024 19.62 19.75 19.14 19.60 2,940,676 +0.35(+1.82%)
Feb 13, 2024 19.11 19.26 18.57 19.25 3,821,159 -0.73(-3.65%)
Feb 12, 2024 19.20 20.10 19.18 19.98 3,400,720 +0.86(+4.50%)
Feb 09, 2024 19.07 19.19 18.71 19.12 3,485,979 +0.04(+0.21%)
Feb 08, 2024 18.65 19.20 18.50 19.08 2,616,577 +0.65(+3.53%)
Feb 07, 2024 18.68 18.86 18.31 18.43 2,753,735 -0.29(-1.55%)
Feb 06, 2024 18.14 18.82 18.05 18.72 2,740,433 +0.47(+2.58%)
Feb 05, 2024 17.76 18.55 17.66 18.25 4,761,862 +0.13(+0.72%)
Feb 02, 2024 18.01 18.30 17.76 18.12 5,580,011 -0.14(-0.77%)
Feb 01, 2024 18.33 18.45 17.54 18.26 4,957,492 +0.11(+0.61%)
Jan 31, 2024 18.50 18.88 18.12 18.15 6,380,566 -0.57(-3.04%)
Jan 30, 2024 18.96 19.04 18.64 18.72 4,490,087 -0.49(-2.55%)
Jan 29, 2024 19.75 19.77 18.97 19.21 4,429,254 -0.62(-3.13%)
Jan 26, 2024 19.61 20.05 19.61 19.83 3,096,000 +0.35(+1.80%)
Jan 25, 2024 19.19 19.63 19.07 19.48 3,792,889 +0.56(+2.96%)
Jan 24, 2024 19.07 19.36 18.88 18.92 4,861,089 +0.22(+1.18%)
Jan 23, 2024 18.97 19.14 18.32 18.70 4,611,425 -0.03(-0.16%)
Jan 22, 2024 18.08 18.77 17.82 18.73 5,148,501 +0.72(+4.00%)
Jan 19, 2024 17.71 18.02 17.45 18.01 5,284,875 +0.32(+1.81%)
Jan 18, 2024 18.11 18.16 17.11 17.69 6,406,244 -0.27(-1.50%)
Jan 17, 2024 17.75 18.00 17.66 17.96 4,710,456 -0.12(-0.66%)
Jan 16, 2024 17.95 18.20 17.49 18.08 4,292,143 -0.08(-0.44%)
Jan 12, 2024 18.49 18.73 18.04 18.16 3,066,369 -0.18(-0.98%)
Jan 11, 2024 18.45 18.73 18.04 18.34 3,605,722 -0.32(-1.71%)
Jan 10, 2024 18.44 18.73 18.07 18.66 3,283,890 +0.12(+0.65%)
Jan 09, 2024 18.40 18.70 18.27 18.54 3,856,340 -0.11(-0.59%)
Jan 08, 2024 17.93 18.75 17.82 18.65 5,720,956 +1.00(+5.67%)
Jan 05, 2024 17.03 18.09 17.03 17.65 4,914,134 +0.44(+2.56%)
Jan 04, 2024 16.75 17.32 16.63 17.21 4,312,755 +0.31(+1.83%)
Jan 03, 2024 17.85 17.96 16.88 16.90 6,350,747 -1.39(-7.60%)
Jan 02, 2024 18.25 18.57 17.91 18.29 4,349,198 -0.16(-0.87%)
Dec 29, 2023 18.80 18.91 18.34 18.45 3,345,029 -0.41(-2.17%)
Dec 28, 2023 18.75 18.97 18.63 18.86 3,672,179 -0.05(-0.26%)
Dec 27, 2023 18.86 18.98 18.70 18.91 4,158,411 +0.16(+0.85%)
Dec 26, 2023 18.60 18.92 18.55 18.75 3,139,054 +0.33(+1.79%)
Dec 22, 2023 18.17 18.61 18.06 18.42 2,858,284 -0.01(-0.05%)
Dec 21, 2023 18.41 18.52 18.09 18.43 4,880,749 +0.41(+2.28%)
Dec 20, 2023 18.37 18.53 17.89 18.02 4,028,995 -0.37(-2.01%)
Dec 19, 2023 18.08 18.45 17.88 18.39 4,978,046 +0.23(+1.27%)
Dec 18, 2023 17.79 18.35 17.51 18.16 6,314,315 +0.60(+3.42%)
Dec 15, 2023 18.17 18.26 17.36 17.56 11,510,630 -0.51(-2.82%)
Dec 14, 2023 17.85 18.53 17.70 18.07 8,031,097 +0.77(+4.45%)
Dec 13, 2023 16.75 17.36 15.97 17.30 7,727,260 +0.61(+3.65%)
Dec 12, 2023 17.30 17.35 16.68 16.69 5,937,126 -0.83(-4.74%)
Dec 11, 2023 17.21 17.70 16.90 17.52 9,891,200 +1.17(+7.16%)
Dec 08, 2023 15.89 16.41 15.79 16.35 5,751,846 +0.40(+2.51%)
Dec 07, 2023 15.19 16.09 15.12 15.95 5,128,688 +0.76(+5.00%)
Dec 06, 2023 15.61 15.81 15.08 15.19 4,060,787 -0.27(-1.75%)
Dec 05, 2023 16.18 16.25 15.44 15.46 5,364,239 -0.87(-5.33%)
Dec 04, 2023 16.12 16.45 15.95 16.33 8,077,804 +0.14(+0.86%)
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.