Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 15.20 15.51 14.84 15.47 7,914,052 +0.27(+1.78%)
Feb 29, 2024 15.26 15.55 15.13 15.20 8,747,635 +0.14(+0.93%)
Feb 28, 2024 15.02 15.38 14.86 15.06 11,942,189 -0.04(-0.26%)
Feb 27, 2024 15.79 16.02 14.69 15.10 14,447,091 -0.45(-2.89%)
Feb 26, 2024 15.88 15.94 15.40 15.55 10,293,941 -0.45(-2.81%)
Feb 23, 2024 16.03 16.21 15.91 16.00 5,890,608 +0.00(+0.00%)
Feb 22, 2024 16.40 16.55 15.99 16.00 6,579,907 -0.55(-3.32%)
Feb 21, 2024 16.45 16.64 16.32 16.55 4,480,922 +0.13(+0.79%)
Feb 20, 2024 16.61 16.89 16.40 16.42 5,732,424 -0.35(-2.09%)
Feb 16, 2024 16.52 16.85 16.41 16.77 5,774,029 -0.01(-0.06%)
Feb 15, 2024 16.36 16.92 16.30 16.78 6,395,735 +0.64(+3.97%)
Feb 14, 2024 16.13 16.36 15.89 16.14 7,907,874 +0.14(+0.88%)
Feb 13, 2024 16.43 16.54 15.70 16.00 7,946,302 -0.88(-5.21%)
Feb 12, 2024 16.52 16.89 16.41 16.88 6,293,758 +0.42(+2.55%)
Feb 09, 2024 16.19 16.48 16.13 16.46 5,498,447 +0.26(+1.60%)
Feb 08, 2024 16.25 16.32 15.97 16.20 6,388,904 -0.12(-0.74%)
Feb 07, 2024 16.62 16.71 16.15 16.32 8,234,048 -0.18(-1.09%)
Feb 06, 2024 16.42 16.65 16.37 16.50 5,464,373 -0.01(-0.06%)
Feb 05, 2024 16.69 16.77 16.23 16.51 5,550,505 -0.51(-3.00%)
Feb 02, 2024 16.76 17.30 16.35 17.02 10,426,905 -0.14(-0.82%)
Feb 01, 2024 16.73 17.16 16.53 17.16 4,543,263 +0.48(+2.88%)
Jan 31, 2024 16.94 17.02 16.58 16.68 7,354,759 -0.12(-0.70%)
Jan 30, 2024 17.00 17.06 16.61 16.80 5,016,921 -0.31(-1.79%)
Jan 29, 2024 16.98 17.18 16.66 17.10 4,595,722 +0.13(+0.76%)
Jan 26, 2024 17.05 17.23 16.95 16.98 5,246,515 +0.02(+0.12%)
Jan 25, 2024 16.69 17.24 16.55 16.96 7,990,401 +0.62(+3.82%)
Jan 24, 2024 16.93 16.99 16.31 16.33 5,354,804 -0.31(-1.84%)
Jan 23, 2024 16.77 16.81 16.45 16.64 5,162,274 +0.03(+0.18%)
Jan 22, 2024 16.83 17.20 16.59 16.61 7,853,065 -0.11(-0.65%)
Jan 19, 2024 17.32 17.33 16.61 16.72 6,446,463 -0.48(-2.82%)
Jan 18, 2024 17.10 17.24 16.92 17.20 4,678,346 -0.02(-0.11%)
Jan 17, 2024 17.38 17.62 16.98 17.22 7,103,079 -0.49(-2.74%)
Jan 16, 2024 17.96 18.13 17.61 17.71 4,878,420 -0.54(-2.98%)
Jan 12, 2024 18.00 18.35 18.00 18.25 4,911,192 +0.41(+2.27%)
Jan 11, 2024 18.53 18.58 17.58 17.85 4,971,575 -0.84(-4.50%)
Jan 10, 2024 18.62 18.85 18.54 18.69 2,911,911 +0.02(+0.11%)
Jan 09, 2024 18.61 18.93 18.57 18.67 3,299,381 -0.21(-1.10%)
Jan 08, 2024 18.50 19.04 18.50 18.88 4,873,757 +0.27(+1.44%)
Jan 05, 2024 18.61 19.15 18.44 18.61 12,310,805 -0.07(-0.37%)
Jan 04, 2024 18.90 18.94 18.55 18.68 4,547,627 -0.06(-0.32%)
Jan 03, 2024 18.92 18.97 18.38 18.74 7,618,158 -0.41(-2.12%)
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.