Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 19.76 19.86 19.61 19.63 3,196,596 -0.09(-0.46%)
Feb 22, 2024 19.76 19.92 19.66 19.72 2,832,846 +0.06(+0.31%)
Feb 21, 2024 19.30 19.71 19.29 19.66 3,740,518 +0.32(+1.65%)
Feb 20, 2024 19.07 19.55 19.00 19.34 4,015,578 +0.09(+0.47%)
Feb 16, 2024 18.95 19.50 18.80 19.25 3,136,018 +0.23(+1.21%)
Feb 15, 2024 19.34 19.49 18.97 19.02 2,761,033 -0.27(-1.40%)
Feb 14, 2024 18.98 19.30 18.91 19.29 4,281,366 +0.45(+2.39%)
Feb 13, 2024 18.61 18.89 18.41 18.84 4,932,651 -0.33(-1.72%)
Feb 12, 2024 18.93 19.25 18.88 19.17 5,121,766 +0.28(+1.48%)
Feb 09, 2024 18.84 19.01 18.44 18.89 5,311,263 +0.02(+0.11%)
Feb 08, 2024 19.01 19.34 18.50 18.87 7,507,175 +0.06(+0.32%)
Feb 07, 2024 18.52 18.87 18.34 18.81 4,640,619 +0.29(+1.57%)
Feb 06, 2024 18.50 18.71 18.39 18.52 4,471,365 +0.05(+0.27%)
Feb 05, 2024 18.59 18.68 18.31 18.47 2,915,474 -0.55(-2.89%)
Feb 02, 2024 18.79 19.19 18.54 19.02 5,698,184 +0.75(+4.11%)
Feb 01, 2024 17.96 18.36 17.88 18.27 3,543,998 +0.38(+2.12%)
Jan 31, 2024 18.17 18.34 17.83 17.89 2,325,531 -0.27(-1.49%)
Jan 30, 2024 18.24 18.48 18.14 18.16 2,243,797 -0.16(-0.87%)
Jan 29, 2024 18.35 18.40 18.14 18.32 2,569,225 -0.03(-0.16%)
Jan 26, 2024 18.26 18.67 18.22 18.35 3,391,491 +0.25(+1.38%)
Jan 25, 2024 17.96 18.19 17.80 18.10 3,614,695 +0.26(+1.46%)
Jan 24, 2024 17.86 17.89 17.69 17.84 2,021,842 +0.02(+0.11%)
Jan 23, 2024 17.86 18.02 17.69 17.82 1,682,579 +0.03(+0.17%)
Jan 22, 2024 17.98 18.04 17.67 17.79 2,178,452 -0.08(-0.45%)
Jan 19, 2024 17.68 17.91 17.50 17.87 3,429,005 +0.20(+1.13%)
Jan 18, 2024 17.53 17.71 17.38 17.67 2,183,783 +0.26(+1.49%)
Jan 17, 2024 17.19 17.66 16.98 17.41 4,874,592 -0.47(-2.63%)
Jan 16, 2024 18.06 18.17 17.66 17.88 2,777,349 -0.37(-2.03%)
Jan 12, 2024 18.41 18.55 18.18 18.25 2,477,475 -0.04(-0.22%)
Jan 11, 2024 18.42 18.52 18.21 18.29 1,622,983 -0.17(-0.92%)
Jan 10, 2024 18.29 18.47 18.23 18.46 1,750,037 +0.16(+0.87%)
Jan 09, 2024 18.35 18.51 18.26 18.30 1,980,063 -0.20(-1.08%)
Jan 08, 2024 18.16 18.50 18.12 18.50 1,750,032 +0.32(+1.76%)
Jan 05, 2024 18.18 18.34 18.03 18.18 2,580,273 -0.04(-0.22%)
Jan 04, 2024 18.00 18.39 17.90 18.22 3,628,281 -0.12(-0.65%)
Jan 03, 2024 18.54 18.60 18.23 18.34 2,394,843 -0.43(-2.29%)
Jan 02, 2024 18.80 19.11 18.62 18.77 2,049,185 -0.11(-0.58%)
Dec 29, 2023 19.07 19.23 18.75 18.88 1,718,440 -0.25(-1.31%)
Dec 28, 2023 18.94 19.15 18.86 19.13 2,032,702 +0.14(+0.74%)
Dec 27, 2023 19.10 19.16 18.93 18.99 1,800,807 -0.11(-0.58%)
Dec 26, 2023 19.12 19.18 19.02 19.10 1,386,563 -0.02(-0.10%)
Dec 22, 2023 19.01 19.21 18.91 19.12 1,525,323 +0.07(+0.37%)
Dec 21, 2023 18.94 19.07 18.84 19.05 1,745,115 +0.28(+1.49%)
Dec 20, 2023 19.24 19.34 18.71 18.77 3,321,731 -0.52(-2.70%)
Dec 19, 2023 19.45 19.57 19.24 19.29 1,821,841 -0.07(-0.36%)
Dec 18, 2023 19.04 19.37 18.93 19.36 2,307,051 +0.33(+1.73%)
Dec 15, 2023 19.10 19.16 18.78 19.03 5,509,341 -0.05(-0.26%)
Dec 14, 2023 19.32 19.71 18.97 19.08 2,867,811 +0.08(+0.42%)
Dec 13, 2023 18.60 19.20 18.45 19.00 3,101,948 +0.41(+2.21%)
Dec 12, 2023 18.51 18.70 18.19 18.59 6,398,614 -0.32(-1.69%)
Dec 11, 2023 18.87 18.96 18.58 18.91 2,558,785 +0.01(+0.05%)
Dec 08, 2023 19.03 19.20 18.85 18.90 3,890,563 -0.20(-1.05%)
Dec 07, 2023 19.01 19.16 18.85 19.10 1,777,408 +0.13(+0.69%)
Dec 06, 2023 19.00 19.25 18.91 18.97 1,832,107 +0.07(+0.37%)
Dec 05, 2023 19.39 19.45 18.90 18.90 2,048,816 -0.60(-3.08%)
Dec 04, 2023 19.41 19.70 19.38 19.50 2,011,775 +0.02(+0.10%)
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.