Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 18.39 18.71 18.09 18.60 418,373 +0.26(+1.42%)
Feb 29, 2024 18.43 18.63 18.02 18.34 404,626 +0.19(+1.05%)
Feb 28, 2024 18.35 18.41 18.06 18.15 337,530 -0.36(-1.94%)
Feb 27, 2024 17.91 18.60 17.72 18.51 592,629 +0.65(+3.64%)
Feb 26, 2024 17.39 18.20 17.39 17.86 400,457 +0.33(+1.88%)
Feb 23, 2024 17.96 18.16 17.26 17.53 374,732 -0.47(-2.61%)
Feb 22, 2024 17.52 18.60 17.26 18.00 521,965 -0.05(-0.28%)
Feb 21, 2024 18.05 18.30 17.98 18.05 251,624 -0.09(-0.50%)
Feb 20, 2024 18.00 18.20 17.82 18.14 280,331 -0.07(-0.38%)
Feb 16, 2024 18.66 18.72 18.15 18.21 319,299 -0.84(-4.41%)
Feb 15, 2024 18.98 19.13 18.77 19.05 384,077 +0.12(+0.63%)
Feb 14, 2024 18.99 19.02 18.62 18.93 245,118 +0.28(+1.50%)
Feb 13, 2024 18.62 19.05 18.44 18.65 450,805 -0.74(-3.82%)
Feb 12, 2024 18.80 19.58 18.66 19.39 399,489 +0.68(+3.63%)
Feb 09, 2024 18.71 18.85 18.33 18.71 359,877 +0.00(+0.00%)
Feb 08, 2024 18.35 18.84 18.28 18.71 346,937 +0.36(+1.96%)
Feb 07, 2024 18.54 18.54 18.07 18.35 230,503 -0.19(-1.02%)
Feb 06, 2024 18.33 18.73 18.33 18.54 210,003 +0.20(+1.09%)
Feb 05, 2024 18.29 18.59 18.16 18.34 321,278 -0.18(-0.97%)
Feb 02, 2024 17.71 18.71 17.54 18.52 549,469 +0.60(+3.35%)
Feb 01, 2024 17.61 17.92 17.50 17.92 217,053 +0.49(+2.81%)
Jan 31, 2024 17.76 18.17 17.40 17.43 279,880 -0.51(-2.84%)
Jan 30, 2024 18.39 18.43 17.89 17.94 228,025 -0.58(-3.13%)
Jan 29, 2024 17.83 18.57 17.76 18.52 422,347 +0.56(+3.12%)
Jan 26, 2024 17.94 18.08 17.85 17.96 137,676 +0.10(+0.56%)
Jan 25, 2024 17.94 17.97 17.59 17.86 234,249 +0.20(+1.13%)
Jan 24, 2024 18.28 18.28 17.66 17.66 184,473 -0.25(-1.40%)
Jan 23, 2024 18.41 18.48 17.88 17.91 230,545 -0.21(-1.16%)
Jan 22, 2024 17.95 18.26 17.94 18.12 332,907 +0.41(+2.32%)
Jan 19, 2024 17.52 17.84 17.29 17.71 304,245 +0.32(+1.84%)
Jan 18, 2024 17.32 17.45 17.16 17.39 212,889 +0.26(+1.52%)
Jan 17, 2024 16.82 17.19 16.79 17.13 229,245 +0.00(+0.00%)
Jan 16, 2024 17.10 17.15 16.81 17.13 259,554 -0.04(-0.23%)
Jan 12, 2024 17.61 17.63 17.15 17.17 210,102 -0.31(-1.77%)
Jan 11, 2024 17.63 17.63 17.18 17.48 261,925 -0.15(-0.85%)
Jan 10, 2024 17.27 17.64 17.23 17.63 266,036 +0.34(+1.97%)
Jan 09, 2024 17.31 17.54 17.15 17.29 336,977 -0.29(-1.65%)
Jan 08, 2024 17.30 17.59 17.13 17.58 231,957 +0.42(+2.45%)
Jan 05, 2024 17.22 17.54 17.16 17.16 376,270 -0.29(-1.66%)
Jan 04, 2024 17.92 17.92 17.44 17.45 450,538 -0.38(-2.13%)
Jan 03, 2024 18.15 18.23 17.83 17.83 280,156 -0.54(-2.94%)
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.