Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 20.94 21.00 20.20 20.72 4,286,306 -0.25(-1.19%)
Feb 29, 2024 21.87 21.91 20.79 20.97 4,060,758 -0.35(-1.64%)
Feb 28, 2024 21.44 21.89 21.19 21.32 5,406,491 -0.37(-1.71%)
Feb 27, 2024 21.00 21.74 20.97 21.69 4,091,381 +0.89(+4.28%)
Feb 26, 2024 20.44 20.84 20.33 20.80 3,699,765 +0.41(+2.01%)
Feb 23, 2024 20.41 20.57 20.13 20.39 3,640,116 +0.07(+0.34%)
Feb 22, 2024 20.20 20.46 20.03 20.32 2,498,894 +0.39(+1.96%)
Feb 21, 2024 19.75 19.96 19.62 19.93 2,517,846 +0.11(+0.55%)
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%)
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.