Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 17.10 0 +0.35(+2.09%)
Feb 29, 2024 16.70 16.98 16.54 16.75 66,004,280 +0.20(+1.21%)
Feb 28, 2024 16.09 16.80 16.02 16.55 10,612,255 +0.31(+1.91%)
Feb 27, 2024 16.34 16.43 16.10 16.24 8,350,665 +0.06(+0.37%)
Feb 26, 2024 16.58 16.69 16.11 16.18 6,725,584 -0.45(-2.71%)
Feb 23, 2024 16.81 16.83 16.59 16.63 5,331,802 -0.16(-0.95%)
Feb 22, 2024 16.76 16.91 16.62 16.79 7,721,813 -0.03(-0.18%)
Feb 21, 2024 16.95 17.11 16.78 16.82 10,124,295 -0.10(-0.59%)
Feb 20, 2024 17.00 17.19 16.78 16.92 7,113,150 -0.24(-1.40%)
Feb 16, 2024 17.12 17.24 16.97 17.16 5,215,208 -0.30(-1.72%)
Feb 15, 2024 17.05 17.46 16.97 17.46 4,813,323 +0.60(+3.56%)
Feb 14, 2024 16.91 17.04 16.60 16.86 8,953,036 +0.08(+0.48%)
Feb 13, 2024 16.73 16.84 16.38 16.78 8,617,173 -0.46(-2.67%)
Feb 12, 2024 17.15 17.43 17.07 17.24 6,448,968 +0.20(+1.15%)
Feb 09, 2024 17.34 17.52 16.77 17.04 13,552,249 -0.64(-3.61%)
Feb 08, 2024 17.52 17.81 17.48 17.68 7,187,768 +0.12(+0.67%)
Feb 07, 2024 17.74 17.85 17.52 17.56 5,040,956 -0.21(-1.16%)
Feb 06, 2024 17.52 17.86 17.39 17.77 5,437,840 +0.27(+1.52%)
Feb 05, 2024 17.68 17.70 17.45 17.51 5,611,263 -0.49(-2.73%)
Feb 02, 2024 18.13 18.17 17.73 18.00 6,329,744 -0.50(-2.71%)
Feb 01, 2024 18.11 18.51 17.88 18.50 5,801,871 +0.31(+1.73%)
Jan 31, 2024 18.43 18.56 17.98 18.18 12,336,648 -0.12(-0.64%)
Jan 30, 2024 18.68 18.76 18.29 18.30 7,637,335 -0.59(-3.12%)
Jan 29, 2024 19.04 19.06 18.65 18.89 5,857,606 -0.20(-1.03%)
Jan 26, 2024 19.13 19.25 18.93 19.09 3,286,997 +0.06(+0.31%)
Jan 25, 2024 19.14 19.21 18.81 19.03 5,159,822 +0.23(+1.20%)
Jan 24, 2024 19.42 19.42 18.77 18.80 4,613,545 -0.24(-1.24%)
Jan 23, 2024 19.50 19.57 18.93 19.04 4,501,249 -0.33(-1.73%)
Jan 22, 2024 19.48 19.68 19.25 19.37 5,039,305 -0.04(-0.20%)
Jan 19, 2024 19.37 19.55 19.00 19.41 4,678,228 +0.15(+0.77%)
Jan 18, 2024 19.78 19.79 19.09 19.26 5,286,247 -0.43(-2.20%)
Jan 17, 2024 19.93 20.29 19.39 19.70 4,809,867 -0.68(-3.33%)
Jan 16, 2024 20.38 20.48 20.06 20.38 7,593,688 -0.11(-0.53%)
Jan 12, 2024 20.26 20.51 20.18 20.48 6,931,533 +0.54(+2.71%)
Jan 11, 2024 19.62 19.95 19.47 19.94 8,403,300 +0.31(+1.60%)
Jan 10, 2024 19.61 19.80 19.44 19.63 5,240,965 +0.07(+0.35%)
Jan 09, 2024 19.41 19.56 19.22 19.56 4,265,798 -0.08(-0.40%)
Jan 08, 2024 19.20 19.77 19.12 19.64 4,391,801 +0.34(+1.78%)
Jan 05, 2024 19.13 19.61 18.96 19.29 5,565,562 -0.03(-0.15%)
Jan 04, 2024 19.25 19.48 19.12 19.32 3,792,177 +0.08(+0.41%)
Jan 03, 2024 19.40 19.51 19.04 19.25 3,129,279 -0.44(-2.25%)
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.