Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 18.46 19.05 18.32 18.95 19,664,312 +0.43(+2.32%)
Feb 29, 2024 18.35 18.95 18.25 18.52 20,611,792 +0.28(+1.54%)
Feb 28, 2024 18.02 18.30 17.32 18.24 33,856,128 +1.35(+7.99%)
Feb 27, 2024 16.48 17.25 16.45 16.89 20,909,098 +0.50(+3.05%)
Feb 26, 2024 16.31 16.40 15.80 16.39 11,754,673 -0.01(-0.06%)
Feb 23, 2024 16.37 16.46 16.13 16.40 12,239,636 +0.16(+0.99%)
Feb 22, 2024 15.95 16.24 15.83 16.24 9,443,208 +0.36(+2.27%)
Feb 21, 2024 15.67 16.03 15.61 15.88 11,326,439 +0.21(+1.34%)
Feb 20, 2024 15.51 15.79 15.50 15.67 14,589,999 -0.03(-0.19%)
Feb 16, 2024 15.65 15.77 15.55 15.70 14,776,473 -0.06(-0.38%)
Feb 15, 2024 15.15 15.85 15.14 15.76 12,337,835 +0.66(+4.37%)
Feb 14, 2024 14.79 15.10 14.74 15.10 8,871,466 +0.49(+3.35%)
Feb 13, 2024 14.59 14.80 14.51 14.61 8,618,369 -0.39(-2.60%)
Feb 12, 2024 14.50 15.20 14.48 15.00 13,369,069 +0.54(+3.73%)
Feb 09, 2024 14.28 14.55 14.10 14.46 14,734,695 -0.04(-0.28%)
Feb 08, 2024 14.32 14.59 14.21 14.50 8,781,390 +0.13(+0.90%)
Feb 07, 2024 14.14 14.39 13.96 14.37 5,977,794 +0.33(+2.35%)
Feb 06, 2024 13.93 14.04 13.67 14.04 8,698,201 +0.20(+1.45%)
Feb 05, 2024 14.09 14.14 13.66 13.84 6,538,037 -0.36(-2.54%)
Feb 02, 2024 13.88 14.39 13.51 14.20 12,959,161 +0.29(+2.08%)
Feb 01, 2024 14.19 14.19 13.73 13.91 10,416,842 -0.09(-0.64%)
Jan 31, 2024 14.28 14.37 13.90 14.00 10,670,797 -0.39(-2.71%)
Jan 30, 2024 14.41 14.49 14.31 14.39 7,100,203 -0.14(-0.96%)
Jan 29, 2024 14.53 14.61 14.39 14.53 10,019,836 +0.00(+0.00%)
Jan 26, 2024 14.53 14.65 14.40 14.53 4,899,869 +0.01(+0.07%)
Jan 25, 2024 14.69 14.81 14.37 14.52 6,474,640 -0.13(-0.89%)
Jan 24, 2024 15.00 15.01 14.54 14.65 7,523,428 -0.14(-0.95%)
Jan 23, 2024 15.18 15.21 14.78 14.79 6,758,587 -0.05(-0.34%)
Jan 22, 2024 14.95 15.01 14.76 14.84 9,022,067 -0.10(-0.67%)
Jan 19, 2024 14.99 15.00 14.83 14.94 6,711,052 +0.03(+0.20%)
Jan 18, 2024 15.16 15.21 14.88 14.91 6,417,048 -0.06(-0.40%)
Jan 17, 2024 15.04 15.12 14.55 14.97 19,257,476 -0.37(-2.41%)
Jan 16, 2024 16.00 16.03 15.22 15.34 23,084,474 -1.41(-8.42%)
Jan 12, 2024 16.55 16.75 16.36 16.75 6,874,587 +0.22(+1.33%)
Jan 11, 2024 16.42 16.63 16.27 16.53 6,527,890 +0.17(+1.04%)
Jan 10, 2024 16.11 16.40 16.08 16.36 4,683,630 +0.18(+1.11%)
Jan 09, 2024 15.91 16.23 15.88 16.18 4,499,980 +0.18(+1.12%)
Jan 08, 2024 15.73 16.00 15.66 16.00 4,935,783 +0.26(+1.65%)
Jan 05, 2024 15.63 16.00 15.63 15.74 6,270,316 +0.19(+1.22%)
Jan 04, 2024 15.49 15.66 15.41 15.55 7,436,358 +0.07(+0.45%)
Jan 03, 2024 15.55 15.79 15.47 15.48 5,876,081 -0.25(-1.59%)
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.