Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 16.74 17.16 16.70 17.03 22,921,972 +0.38(+2.28%)
Feb 22, 2024 16.58 16.93 16.25 16.65 21,591,500 -0.13(-0.77%)
Feb 21, 2024 16.74 16.84 16.64 16.78 17,319,976 +0.15(+0.90%)
Feb 20, 2024 16.43 16.69 16.39 16.63 16,078,924 +0.20(+1.22%)
Feb 16, 2024 16.40 16.54 16.26 16.43 17,993,428 -0.10(-0.60%)
Feb 15, 2024 16.38 16.54 16.35 16.53 13,384,338 +0.18(+1.10%)
Feb 14, 2024 16.32 16.40 16.18 16.35 14,272,206 +0.06(+0.37%)
Feb 13, 2024 16.39 16.45 15.94 16.29 18,850,884 -0.16(-0.97%)
Feb 12, 2024 16.30 16.50 16.22 16.45 19,179,868 +0.20(+1.23%)
Feb 09, 2024 16.18 16.39 16.18 16.25 19,223,140 +0.01(+0.06%)
Feb 08, 2024 16.30 16.40 16.12 16.24 22,971,924 -0.17(-1.04%)
Feb 07, 2024 16.34 16.47 16.25 16.41 39,377,000 +0.17(+1.05%)
Feb 06, 2024 16.30 16.33 16.14 16.24 32,559,212 -0.13(-0.79%)
Feb 05, 2024 16.49 16.54 16.33 16.37 17,359,458 -0.28(-1.68%)
Feb 02, 2024 16.97 17.01 16.48 16.65 26,253,876 -0.47(-2.75%)
Feb 01, 2024 16.81 17.12 16.76 17.12 13,828,485 +0.25(+1.48%)
Jan 31, 2024 17.10 17.15 16.82 16.87 19,696,672 -0.10(-0.59%)
Jan 30, 2024 16.97 17.09 16.91 16.97 12,666,469 -0.06(-0.35%)
Jan 29, 2024 16.96 17.11 16.83 17.03 11,356,469 +0.04(+0.24%)
Jan 26, 2024 16.72 17.05 16.72 16.99 15,735,466 +0.23(+1.37%)
Jan 25, 2024 16.80 16.86 16.56 16.76 11,028,676 +0.23(+1.39%)
Jan 24, 2024 16.67 16.70 16.43 16.53 18,232,688 +0.01(+0.06%)
Jan 23, 2024 16.66 16.68 16.40 16.52 18,077,680 -0.14(-0.84%)
Jan 22, 2024 16.88 16.94 16.57 16.66 15,653,895 -0.24(-1.42%)
Jan 19, 2024 16.91 16.95 16.70 16.90 14,706,070 +0.02(+0.12%)
Jan 18, 2024 16.91 17.07 16.75 16.88 17,620,248 -0.08(-0.47%)
Jan 17, 2024 16.95 17.14 16.84 16.96 17,462,532 -0.15(-0.88%)
Jan 16, 2024 17.39 17.46 17.10 17.11 15,636,665 -0.40(-2.28%)
Jan 12, 2024 17.70 17.74 17.45 17.51 14,393,992 -0.06(-0.34%)
Jan 11, 2024 18.11 18.16 17.55 17.57 16,454,923 -0.59(-3.25%)
Jan 10, 2024 18.11 18.20 17.95 18.16 15,826,091 +0.10(+0.55%)
Jan 09, 2024 17.90 18.09 17.83 18.06 10,140,120 +0.01(+0.06%)
Jan 08, 2024 17.83 18.11 17.77 18.05 12,434,013 +0.16(+0.89%)
Jan 05, 2024 17.81 17.91 17.64 17.89 15,919,683 +0.18(+1.02%)
Jan 04, 2024 18.00 18.16 17.69 17.71 24,168,568 -0.26(-1.45%)
Jan 03, 2024 18.01 18.13 17.84 17.97 20,147,510 -0.08(-0.44%)
Jan 02, 2024 17.88 18.14 17.83 18.05 14,115,561 +0.02(+0.11%)
Dec 29, 2023 18.06 18.08 17.94 18.03 9,809,370 -0.04(-0.22%)
Dec 28, 2023 17.93 18.10 17.86 18.07 9,360,074 +0.15(+0.84%)
Dec 27, 2023 17.83 17.93 17.77 17.92 6,500,538 +0.06(+0.34%)
Dec 26, 2023 17.64 17.99 17.61 17.86 10,441,446 +0.25(+1.42%)
Dec 22, 2023 17.50 17.63 17.46 17.61 14,216,984 +0.16(+0.92%)
Dec 21, 2023 17.35 17.50 17.29 17.45 13,742,100 +0.10(+0.58%)
Dec 20, 2023 17.61 17.67 17.32 17.35 20,999,308 -0.26(-1.48%)
Dec 19, 2023 17.41 17.65 17.36 17.61 19,449,480 +0.30(+1.73%)
Dec 18, 2023 17.56 17.71 17.19 17.31 30,840,710 -0.44(-2.48%)
Dec 15, 2023 17.76 17.92 17.55 17.75 72,626,168 -0.14(-0.78%)
Dec 14, 2023 18.29 18.31 17.71 17.89 54,709,000 -0.25(-1.38%)
Dec 13, 2023 17.78 18.22 17.64 18.14 17,126,194 +0.42(+2.37%)
Dec 12, 2023 17.70 17.75 17.52 17.72 13,673,445 +0.10(+0.57%)
Dec 11, 2023 17.50 17.72 17.47 17.62 12,782,639 +0.02(+0.11%)
Dec 08, 2023 17.36 17.62 17.20 17.60 13,313,341 +0.24(+1.38%)
Dec 07, 2023 17.23 17.37 17.16 17.36 11,937,018 +0.13(+0.75%)
Dec 06, 2023 17.14 17.25 17.06 17.23 8,451,083 +0.18(+1.06%)
Dec 05, 2023 17.25 17.28 17.02 17.05 20,890,146 -0.21(-1.22%)
Dec 04, 2023 17.41 17.58 17.23 17.26 16,216,889 -0.18(-1.03%)
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.