Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 17.75 18.42 16.20 18.30 1,582,451 +1.42(+8.41%)
Feb 29, 2024 17.16 17.32 16.59 16.88 1,082,400 -0.10(-0.59%)
Feb 28, 2024 16.98 17.11 16.82 16.98 495,508 -0.17(-0.99%)
Feb 27, 2024 16.86 17.17 16.75 17.15 452,369 +0.29(+1.72%)
Feb 26, 2024 16.85 17.00 16.78 16.86 269,826 -0.08(-0.47%)
Feb 23, 2024 17.13 17.20 16.80 16.94 353,698 -0.19(-1.11%)
Feb 22, 2024 16.85 17.23 16.76 17.13 356,098 +0.31(+1.84%)
Feb 21, 2024 17.25 17.25 16.70 16.82 374,123 -0.51(-2.94%)
Feb 20, 2024 18.00 18.00 17.29 17.33 494,970 -0.78(-4.31%)
Feb 16, 2024 18.21 18.45 17.98 18.11 435,752 -0.03(-0.17%)
Feb 15, 2024 17.99 18.32 17.88 18.14 415,052 +0.36(+2.02%)
Feb 14, 2024 17.45 17.79 17.24 17.78 483,910 +0.59(+3.43%)
Feb 13, 2024 17.21 17.72 17.16 17.19 582,697 -0.70(-3.91%)
Feb 12, 2024 17.23 18.06 17.07 17.89 492,699 +0.66(+3.83%)
Feb 09, 2024 16.91 17.35 16.81 17.23 370,894 +0.37(+2.19%)
Feb 08, 2024 16.37 16.88 16.37 16.86 301,157 +0.34(+2.06%)
Feb 07, 2024 16.79 16.79 16.43 16.52 353,148 -0.19(-1.14%)
Feb 06, 2024 16.25 16.98 16.12 16.71 415,744 +0.47(+2.89%)
Feb 05, 2024 16.28 16.35 15.81 16.24 614,958 -0.35(-2.11%)
Feb 02, 2024 16.34 16.78 15.90 16.59 605,306 +0.02(+0.12%)
Feb 01, 2024 16.29 16.89 16.10 16.57 780,983 +0.41(+2.54%)
Jan 31, 2024 16.43 16.81 16.03 16.16 375,446 -0.25(-1.52%)
Jan 30, 2024 16.42 16.63 16.32 16.41 478,177 -0.09(-0.55%)
Jan 29, 2024 16.77 16.77 16.26 16.50 627,312 -0.12(-0.72%)
Jan 26, 2024 16.28 16.73 16.00 16.62 1,367,168 +0.49(+3.04%)
Jan 25, 2024 16.35 16.39 15.97 16.13 905,538 +0.03(+0.19%)
Jan 24, 2024 16.57 16.62 15.89 16.10 721,210 -0.29(-1.77%)
Jan 23, 2024 16.62 16.62 16.17 16.39 257,086 -0.07(-0.43%)
Jan 22, 2024 16.44 16.66 16.28 16.46 450,402 +0.33(+2.05%)
Jan 19, 2024 15.90 16.14 15.71 16.13 488,485 +0.32(+2.02%)
Jan 18, 2024 15.81 15.93 15.58 15.81 445,402 +0.16(+1.02%)
Jan 17, 2024 15.74 15.95 15.32 15.65 414,670 -0.36(-2.25%)
Jan 16, 2024 16.12 16.20 15.78 16.01 366,826 -0.33(-2.02%)
Jan 12, 2024 16.28 16.47 16.11 16.34 345,879 +0.15(+0.93%)
Jan 11, 2024 16.00 16.34 15.71 16.19 564,858 +0.15(+0.94%)
Jan 10, 2024 16.63 16.64 15.95 16.04 539,748 -0.67(-4.01%)
Jan 09, 2024 16.47 16.88 16.44 16.71 367,629 -0.02(-0.12%)
Jan 08, 2024 17.19 17.19 16.43 16.73 565,615 -0.36(-2.11%)
Jan 05, 2024 16.40 17.24 16.39 17.09 557,917 +0.60(+3.64%)
Jan 04, 2024 16.32 16.76 16.21 16.49 482,261 +0.16(+0.98%)
Jan 03, 2024 16.92 17.15 16.33 16.33 486,259 -1.02(-5.88%)
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.