Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 19.17 19.49 19.06 19.22 7,292,430 +0.16(+0.84%)
Mar 01, 2024 19.00 19.41 18.78 19.06 5,182,896 +0.12(+0.63%)
Feb 29, 2024 19.45 19.47 18.72 18.94 5,932,124 -0.30(-1.56%)
Feb 28, 2024 19.46 19.46 19.11 19.24 4,088,135 -0.46(-2.34%)
Feb 27, 2024 19.55 19.78 19.31 19.70 5,248,745 +0.34(+1.76%)
Feb 26, 2024 20.09 20.15 19.16 19.36 5,791,539 -0.09(-0.46%)
Feb 23, 2024 19.14 19.59 18.84 19.45 4,038,127 +0.36(+1.89%)
Feb 22, 2024 19.36 19.54 19.07 19.09 4,213,138 -0.05(-0.26%)
Feb 21, 2024 18.85 19.19 18.77 19.14 5,385,089 +0.10(+0.53%)
Feb 20, 2024 19.47 19.50 18.98 19.04 6,458,925 -0.72(-3.64%)
Feb 16, 2024 19.80 20.20 19.53 19.76 3,891,044 -0.28(-1.40%)
Feb 15, 2024 20.28 20.43 19.88 20.04 3,841,099 -0.08(-0.40%)
Feb 14, 2024 20.05 20.28 19.68 20.12 3,895,646 +0.35(+1.77%)
Feb 13, 2024 19.75 20.01 19.36 19.77 5,475,180 -0.79(-3.84%)
Feb 12, 2024 20.25 21.27 20.13 20.56 7,525,604 +0.50(+2.49%)
Feb 09, 2024 19.99 20.27 19.71 20.06 6,291,238 +0.02(+0.10%)
Feb 08, 2024 19.95 20.46 19.84 20.04 7,181,000 +0.17(+0.86%)
Feb 07, 2024 19.79 19.93 19.46 19.87 3,570,596 +0.09(+0.46%)
Feb 06, 2024 19.87 20.06 19.60 19.78 4,209,424 -0.19(-0.95%)
Feb 05, 2024 19.46 20.07 19.28 19.97 6,269,309 +0.16(+0.81%)
Feb 02, 2024 19.15 19.89 19.03 19.81 5,242,850 +0.47(+2.43%)
Feb 01, 2024 18.84 19.46 18.76 19.34 4,720,825 +0.65(+3.48%)
Jan 31, 2024 19.25 19.30 18.61 18.69 5,288,835 -0.66(-3.41%)
Jan 30, 2024 19.38 19.52 19.19 19.35 3,973,116 -0.06(-0.31%)
Jan 29, 2024 19.68 19.70 19.18 19.41 3,863,720 -0.33(-1.67%)
Jan 26, 2024 19.57 19.91 19.30 19.74 4,009,866 +0.23(+1.18%)
Jan 25, 2024 19.18 19.73 19.12 19.51 5,955,953 +0.54(+2.85%)
Jan 24, 2024 19.23 19.33 18.90 18.97 3,520,362 +0.00(+0.00%)
Jan 23, 2024 19.17 19.34 18.80 18.97 5,437,099 +0.00(+0.00%)
Jan 22, 2024 18.96 19.31 18.73 18.97 4,812,200 +0.03(+0.16%)
Jan 19, 2024 18.51 19.12 18.39 18.94 7,343,882 +0.41(+2.21%)
Jan 18, 2024 19.63 19.73 18.34 18.53 13,334,644 -0.88(-4.53%)
Jan 17, 2024 19.59 19.80 19.41 19.41 6,429,687 -0.42(-2.12%)
Jan 16, 2024 20.00 20.03 19.62 19.83 5,894,719 -0.41(-2.03%)
Jan 12, 2024 21.14 21.15 20.23 20.24 5,277,913 -0.72(-3.44%)
Jan 11, 2024 21.14 21.30 20.64 20.96 4,041,086 -0.33(-1.55%)
Jan 10, 2024 21.22 21.62 21.16 21.29 4,804,023 -0.02(-0.09%)
Jan 09, 2024 21.60 21.91 21.30 21.31 5,140,408 -0.35(-1.62%)
Jan 08, 2024 20.82 21.86 20.82 21.66 6,948,222 +0.87(+4.18%)
Jan 05, 2024 19.96 21.09 19.95 20.79 7,568,265 +0.67(+3.33%)
Jan 04, 2024 20.34 20.41 19.97 20.12 5,918,361 -0.13(-0.64%)
Jan 03, 2024 20.51 20.57 19.98 20.25 8,256,160 -0.64(-3.06%)
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.