Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 18.82 18.94 18.69 18.82 14,047,956 -0.18(-0.95%)
Feb 29, 2024 19.16 19.27 18.90 19.00 19,298,516 -0.14(-0.73%)
Feb 28, 2024 18.93 19.17 18.71 19.14 16,447,393 +0.22(+1.16%)
Feb 27, 2024 18.91 18.97 18.72 18.92 15,952,942 -0.02(-0.11%)
Feb 26, 2024 19.14 19.14 18.84 18.94 17,419,708 -0.24(-1.25%)
Feb 23, 2024 19.15 19.32 19.05 19.18 13,774,646 -0.01(-0.05%)
Feb 22, 2024 19.26 19.32 18.95 19.19 11,359,070 -0.11(-0.57%)
Feb 21, 2024 19.10 19.34 18.90 19.30 12,660,727 +0.24(+1.26%)
Feb 20, 2024 18.99 19.13 18.85 19.06 15,817,045 +0.01(+0.05%)
Feb 16, 2024 19.01 19.10 18.91 19.05 16,387,577 +0.00(+0.00%)
Feb 15, 2024 19.11 19.26 19.00 19.05 18,646,114 -0.04(-0.21%)
Feb 14, 2024 19.22 19.36 19.01 19.09 15,852,671 -0.16(-0.83%)
Feb 13, 2024 19.40 19.59 19.09 19.25 16,685,764 -0.14(-0.72%)
Feb 12, 2024 19.27 19.44 19.11 19.39 17,933,920 +0.26(+1.34%)
Feb 09, 2024 19.00 19.41 18.89 19.13 24,843,456 +0.00(+0.00%)
Feb 08, 2024 19.65 19.84 19.10 19.13 44,703,200 -1.18(-5.80%)
Feb 07, 2024 20.53 20.53 20.20 20.31 26,439,746 -0.08(-0.39%)
Feb 06, 2024 20.23 20.54 20.19 20.39 13,403,919 +0.12(+0.59%)
Feb 05, 2024 20.54 20.54 20.05 20.27 12,772,762 -0.35(-1.68%)
Feb 02, 2024 20.51 20.71 20.42 20.62 12,809,721 -0.06(-0.29%)
Feb 01, 2024 20.57 20.79 20.33 20.68 11,517,809 +0.13(+0.63%)
Jan 31, 2024 20.74 20.75 20.52 20.55 13,361,971 -0.11(-0.53%)
Jan 30, 2024 20.74 20.77 20.50 20.66 10,702,812 -0.17(-0.81%)
Jan 29, 2024 20.63 20.89 20.61 20.83 10,928,698 +0.20(+0.96%)
Jan 26, 2024 20.68 20.78 20.58 20.63 14,267,028 +0.09(+0.43%)
Jan 25, 2024 20.39 20.58 20.23 20.54 12,743,704 +0.32(+1.57%)
Jan 24, 2024 20.66 20.76 20.20 20.22 12,472,416 -0.48(-2.30%)
Jan 23, 2024 20.38 20.77 20.35 20.70 16,203,032 +0.47(+2.30%)
Jan 22, 2024 20.31 20.48 20.07 20.23 20,247,944 -0.27(-1.30%)
Jan 19, 2024 20.74 20.74 20.32 20.50 16,005,169 -0.23(-1.10%)
Jan 18, 2024 20.68 20.80 20.52 20.73 9,248,698 -0.04(-0.19%)
Jan 17, 2024 20.84 21.03 20.71 20.77 14,637,973 -0.25(-1.18%)
Jan 16, 2024 21.21 21.28 20.86 21.01 13,096,131 -0.28(-1.30%)
Jan 12, 2024 21.78 21.82 21.22 21.29 17,161,682 -0.42(-1.92%)
Jan 11, 2024 21.47 21.72 21.24 21.71 16,778,542 +0.16(+0.74%)
Jan 10, 2024 21.58 21.68 21.33 21.55 18,110,802 -0.08(-0.37%)
Jan 09, 2024 21.30 21.64 21.30 21.63 18,292,400 +0.22(+1.02%)
Jan 08, 2024 21.03 21.43 21.03 21.41 14,468,405 +0.28(+1.31%)
Jan 05, 2024 20.79 21.19 20.73 21.13 25,110,468 +0.45(+2.15%)
Jan 04, 2024 21.07 21.17 20.68 20.69 16,901,036 -0.37(-1.74%)
Jan 03, 2024 21.20 21.38 20.97 21.05 19,087,392 -0.30(-1.39%)
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.