Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 19.40 19.58 19.21 19.30 11,871,910 -0.20(-1.03%)
Feb 23, 2024 19.13 19.68 18.98 19.50 10,288,517 +0.38(+1.99%)
Feb 22, 2024 19.06 19.16 18.93 19.12 7,760,556 +0.13(+0.68%)
Feb 21, 2024 19.07 19.17 18.76 18.99 7,859,017 -0.27(-1.40%)
Feb 20, 2024 19.18 19.38 19.08 19.26 6,644,233 -0.20(-1.03%)
Feb 16, 2024 19.27 19.68 19.25 19.46 3,693,617 -0.14(-0.71%)
Feb 15, 2024 19.42 19.81 19.37 19.60 6,585,316 +0.33(+1.71%)
Feb 14, 2024 19.17 19.36 18.86 19.27 6,924,509 +0.31(+1.64%)
Feb 13, 2024 18.82 19.06 18.50 18.96 7,932,017 -0.62(-3.17%)
Feb 12, 2024 19.16 19.68 19.16 19.58 5,087,657 +0.50(+2.62%)
Feb 09, 2024 19.16 19.23 18.89 19.08 4,769,121 -0.16(-0.83%)
Feb 08, 2024 18.62 19.30 18.58 19.24 5,790,864 +0.70(+3.78%)
Feb 07, 2024 18.64 18.79 18.42 18.54 4,145,889 -0.10(-0.54%)
Feb 06, 2024 18.27 18.86 18.19 18.64 6,238,321 +0.28(+1.53%)
Feb 05, 2024 18.31 18.49 18.04 18.36 5,509,894 -0.27(-1.45%)
Feb 02, 2024 18.60 18.75 18.31 18.63 7,366,473 +0.19(+1.03%)
Feb 01, 2024 18.51 18.55 18.04 18.44 4,747,334 +0.15(+0.82%)
Jan 31, 2024 18.47 18.78 18.25 18.29 5,039,598 -0.34(-1.83%)
Jan 30, 2024 18.45 18.73 18.30 18.63 5,585,346 -0.04(-0.21%)
Jan 29, 2024 18.84 18.91 18.41 18.67 9,519,160 -0.23(-1.22%)
Jan 26, 2024 18.85 19.10 18.77 18.90 8,854,590 +0.08(+0.43%)
Jan 25, 2024 18.80 19.04 18.59 18.82 14,323,076 +0.68(+3.75%)
Jan 24, 2024 18.35 18.51 18.08 18.14 7,391,010 -0.05(-0.27%)
Jan 23, 2024 18.74 18.82 17.79 18.19 12,176,254 -0.07(-0.38%)
Jan 22, 2024 17.78 18.42 17.68 18.26 15,745,691 +0.63(+3.57%)
Jan 19, 2024 17.82 17.83 17.14 17.63 11,893,844 -0.30(-1.67%)
Jan 18, 2024 18.03 18.20 17.45 17.93 7,360,239 +0.07(+0.39%)
Jan 17, 2024 17.90 18.02 17.75 17.86 6,055,967 -0.31(-1.71%)
Jan 16, 2024 18.22 18.22 17.89 18.17 10,152,277 -0.37(-2.00%)
Jan 12, 2024 18.82 18.85 18.30 18.54 6,952,881 -0.08(-0.43%)
Jan 11, 2024 18.91 18.94 18.46 18.62 11,763,710 -0.36(-1.90%)
Jan 10, 2024 19.03 19.12 18.72 18.98 4,852,835 -0.07(-0.37%)
Jan 09, 2024 19.06 19.22 18.91 19.05 4,286,157 -0.06(-0.31%)
Jan 08, 2024 18.89 19.30 18.80 19.11 4,587,034 +0.29(+1.54%)
Jan 05, 2024 18.74 19.44 18.69 18.82 7,164,449 +0.04(+0.21%)
Jan 04, 2024 18.88 19.05 18.75 18.78 5,441,946 -0.16(-0.84%)
Jan 03, 2024 19.43 19.45 18.56 18.94 10,592,636 -0.82(-4.15%)
Jan 02, 2024 19.92 20.20 19.52 19.76 9,408,620 -0.36(-1.79%)
Dec 29, 2023 20.20 20.38 20.10 20.12 4,921,341 -0.23(-1.13%)
Dec 28, 2023 19.87 20.40 19.86 20.35 5,256,213 +0.25(+1.24%)
Dec 27, 2023 20.35 20.38 19.85 20.10 5,660,542 -0.22(-1.08%)
Dec 26, 2023 20.00 20.39 19.98 20.32 7,121,698 +0.33(+1.65%)
Dec 22, 2023 19.84 20.11 19.65 19.99 5,113,126 -0.09(-0.45%)
Dec 21, 2023 20.02 20.14 19.81 20.08 5,904,628 +0.25(+1.26%)
Dec 20, 2023 20.21 20.39 19.82 19.83 8,428,935 -0.43(-2.12%)
Dec 19, 2023 20.22 20.50 20.00 20.26 9,511,233 +0.20(+1.00%)
Dec 18, 2023 19.92 20.23 19.65 20.06 12,025,804 +0.35(+1.78%)
Dec 15, 2023 19.73 19.89 19.44 19.71 13,314,589 +0.09(+0.46%)
Dec 14, 2023 19.95 20.18 19.36 19.62 11,777,052 +0.25(+1.27%)
Dec 13, 2023 18.92 19.45 18.26 19.37 19,146,320 +0.49(+2.57%)
Dec 12, 2023 20.01 20.03 18.83 18.89 27,257,052 -1.71(-8.28%)
Dec 11, 2023 19.77 21.06 19.35 20.59 68,110,472 +3.35(+19.44%)
Dec 08, 2023 16.81 17.30 16.73 17.24 12,040,188 +0.40(+2.35%)
Dec 07, 2023 16.26 16.98 16.22 16.85 9,573,411 +0.61(+3.79%)
Dec 06, 2023 16.40 16.69 16.21 16.23 11,392,978 -0.09(-0.55%)
Dec 05, 2023 17.06 17.13 16.32 16.32 14,883,816 -1.01(-5.83%)
Dec 04, 2023 16.98 17.54 16.95 17.33 15,304,483 +0.35(+2.04%)
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.