Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 16.20 16.20 15.70 15.77 1,386,984 -0.59(-3.61%)
Feb 27, 2024 16.25 16.42 16.14 16.36 1,309,725 +0.17(+1.05%)
Feb 26, 2024 16.44 16.45 16.14 16.19 1,218,441 -0.29(-1.76%)
Feb 23, 2024 16.42 16.74 16.40 16.48 1,042,995 +0.09(+0.55%)
Feb 22, 2024 16.39 16.44 16.23 16.39 1,478,872 +0.17(+1.05%)
Feb 21, 2024 16.32 16.32 16.03 16.22 1,540,593 -0.30(-1.82%)
Feb 20, 2024 16.72 16.84 16.36 16.52 1,538,778 -0.34(-2.02%)
Feb 16, 2024 16.95 17.17 16.79 16.86 1,893,164 -0.18(-1.06%)
Feb 15, 2024 17.10 17.14 16.55 17.04 1,998,179 +0.01(+0.06%)
Feb 14, 2024 17.29 17.32 16.82 17.03 1,470,900 +0.01(+0.06%)
Feb 13, 2024 17.00 17.40 16.86 17.02 1,740,390 -0.58(-3.30%)
Feb 12, 2024 17.98 17.98 17.53 17.60 1,732,877 -0.27(-1.51%)
Feb 09, 2024 17.66 18.21 17.54 17.87 1,799,225 +0.25(+1.42%)
Feb 08, 2024 17.58 18.05 17.50 17.62 1,963,625 +0.14(+0.80%)
Feb 07, 2024 17.66 17.73 17.28 17.48 1,165,238 -0.27(-1.52%)
Feb 06, 2024 17.64 18.25 17.50 17.75 1,970,140 +0.13(+0.74%)
Feb 05, 2024 18.14 18.16 17.24 17.62 2,886,907 -0.59(-3.24%)
Feb 02, 2024 20.50 20.56 17.96 18.21 6,545,087 -0.93(-4.86%)
Feb 01, 2024 19.18 19.62 18.94 19.14 3,950,368 +0.00(+0.00%)
Jan 31, 2024 19.77 19.92 19.13 19.14 1,540,613 -0.73(-3.67%)
Jan 30, 2024 20.54 20.72 19.85 19.87 1,347,806 -0.79(-3.82%)
Jan 29, 2024 19.96 20.73 19.87 20.66 2,387,626 +0.80(+4.03%)
Jan 26, 2024 19.11 19.91 19.08 19.86 1,727,903 +0.90(+4.75%)
Jan 25, 2024 18.65 19.09 18.57 18.96 1,554,604 +0.55(+2.99%)
Jan 24, 2024 18.84 18.88 18.36 18.41 1,502,778 -0.08(-0.43%)
Jan 23, 2024 17.79 18.56 17.79 18.49 1,396,236 +0.54(+3.01%)
Jan 22, 2024 17.39 18.40 17.39 17.95 1,812,528 +0.39(+2.22%)
Jan 19, 2024 18.12 18.14 16.95 17.56 3,759,262 -2.02(-10.32%)
Jan 18, 2024 19.55 19.74 19.06 19.58 1,230,511 +0.13(+0.67%)
Jan 17, 2024 19.50 19.51 18.98 19.45 1,088,421 -0.16(-0.82%)
Jan 16, 2024 19.40 19.89 19.36 19.61 1,005,041 +0.01(+0.05%)
Jan 12, 2024 19.51 19.67 19.34 19.60 917,800 +0.22(+1.14%)
Jan 11, 2024 19.44 19.56 19.03 19.38 1,105,487 +0.01(+0.05%)
Jan 10, 2024 19.20 19.39 18.79 19.37 1,283,278 +0.27(+1.41%)
Jan 09, 2024 19.07 19.39 19.00 19.10 1,265,011 -0.15(-0.78%)
Jan 08, 2024 18.87 19.30 18.87 19.25 935,299 +0.45(+2.39%)
Jan 05, 2024 18.82 19.11 18.70 18.80 861,452 -0.11(-0.58%)
Jan 04, 2024 19.34 19.34 18.88 18.91 1,004,657 -0.29(-1.51%)
Jan 03, 2024 19.14 19.50 19.00 19.20 1,216,495 -0.09(-0.47%)
Jan 02, 2024 19.22 19.32 18.93 19.29 1,199,919 -0.08(-0.41%)
Dec 29, 2023 19.59 19.70 19.36 19.37 1,080,505 -0.21(-1.07%)
Dec 28, 2023 19.72 19.78 19.27 19.58 1,175,032 -0.18(-0.91%)
Dec 27, 2023 20.07 20.18 19.72 19.76 892,173 -0.24(-1.20%)
Dec 26, 2023 19.87 20.09 19.76 20.00 1,071,090 +0.13(+0.65%)
Dec 22, 2023 20.11 20.20 19.78 19.87 884,349 -0.10(-0.50%)
Dec 21, 2023 19.97 19.98 19.48 19.97 1,052,869 +0.27(+1.37%)
Dec 20, 2023 20.09 20.29 19.68 19.70 1,285,506 -0.52(-2.57%)
Dec 19, 2023 20.20 20.31 19.99 20.22 1,394,402 +0.08(+0.40%)
Dec 18, 2023 19.67 20.34 19.38 20.14 1,418,525 +0.38(+1.92%)
Dec 15, 2023 20.77 20.77 19.73 19.76 2,476,968 -1.00(-4.82%)
Dec 14, 2023 21.18 21.26 20.21 20.76 1,528,786 -0.19(-0.91%)
Dec 13, 2023 20.73 20.98 20.39 20.95 1,350,330 +0.30(+1.45%)
Dec 12, 2023 21.05 21.06 20.64 20.65 1,082,462 -0.39(-1.85%)
Dec 11, 2023 20.68 21.10 20.58 21.04 1,277,173 +0.32(+1.54%)
Dec 08, 2023 20.55 20.91 20.55 20.72 1,091,516 -0.01(-0.05%)
Dec 07, 2023 20.79 20.79 20.34 20.73 1,250,444 -0.04(-0.19%)
Dec 06, 2023 21.00 21.22 20.66 20.77 951,359 -0.16(-0.76%)
Dec 05, 2023 20.50 20.95 20.37 20.93 1,052,833 +0.47(+2.30%)
Dec 04, 2023 20.20 20.50 20.01 20.46 1,222,219 +0.25(+1.24%)
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.