Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 19.98 20.04 19.83 19.90 292,390 +0.10(+0.51%)
Feb 28, 2024 19.75 19.85 19.70 19.80 254,878 +0.26(+1.33%)
Feb 27, 2024 19.55 19.60 19.49 19.54 243,205 +0.23(+1.19%)
Feb 26, 2024 19.31 19.35 19.25 19.31 270,858 +0.00(+0.00%)
Feb 23, 2024 19.42 19.47 19.27 19.31 189,489 +0.09(+0.47%)
Feb 22, 2024 19.40 19.45 19.18 19.22 651,938 +0.33(+1.75%)
Feb 21, 2024 18.40 18.93 18.32 18.89 806,844 +0.87(+4.83%)
Feb 20, 2024 18.04 18.11 17.93 18.02 228,476 -0.02(-0.11%)
Feb 16, 2024 18.14 18.18 18.03 18.04 194,645 +0.02(+0.11%)
Feb 15, 2024 17.88 18.05 17.88 18.02 137,115 +0.41(+2.33%)
Feb 14, 2024 17.50 17.61 17.48 17.61 124,929 +0.17(+0.97%)
Feb 13, 2024 17.63 17.64 17.39 17.44 134,776 -0.21(-1.19%)
Feb 12, 2024 17.62 17.68 17.57 17.65 189,475 +0.11(+0.63%)
Feb 09, 2024 17.46 17.58 17.37 17.54 245,661 +0.01(+0.06%)
Feb 08, 2024 17.48 17.54 17.39 17.53 202,119 +0.29(+1.68%)
Feb 07, 2024 17.35 17.40 17.18 17.24 124,978 +0.08(+0.47%)
Feb 06, 2024 17.00 17.18 17.00 17.16 129,699 +0.18(+1.06%)
Feb 05, 2024 17.03 17.03 16.89 16.98 337,708 -0.39(-2.25%)
Feb 02, 2024 17.46 17.46 17.29 17.37 166,688 +0.08(+0.46%)
Feb 01, 2024 17.08 17.36 16.99 17.29 368,464 +0.45(+2.67%)
Jan 31, 2024 16.92 17.09 16.84 16.84 280,484 +0.05(+0.30%)
Jan 30, 2024 16.78 16.87 16.74 16.79 393,599 -0.02(-0.12%)
Jan 29, 2024 16.61 16.82 16.54 16.81 160,018 +0.28(+1.71%)
Jan 26, 2024 16.56 16.61 16.49 16.53 356,685 +0.34(+2.09%)
Jan 25, 2024 16.15 16.19 16.04 16.19 222,027 -0.26(-1.58%)
Jan 24, 2024 16.58 16.61 16.42 16.45 111,676 +0.15(+0.92%)
Jan 23, 2024 16.40 16.45 16.25 16.30 209,163 +0.22(+1.37%)
Jan 22, 2024 16.10 16.14 16.04 16.08 315,400 -0.09(-0.56%)
Jan 19, 2024 16.10 16.18 16.00 16.17 216,312 -0.09(-0.55%)
Jan 18, 2024 16.23 16.33 16.16 16.26 455,038 +0.16(+0.99%)
Jan 17, 2024 16.20 16.20 15.99 16.10 264,656 -0.49(-2.95%)
Jan 16, 2024 16.52 16.67 16.45 16.59 301,166 -0.18(-1.07%)
Jan 12, 2024 16.88 16.94 16.73 16.77 222,832 -0.40(-2.33%)
Jan 11, 2024 17.30 17.30 17.00 17.17 282,446 -0.10(-0.58%)
Jan 10, 2024 17.22 17.30 17.19 17.27 159,588 -0.13(-0.75%)
Jan 09, 2024 17.35 17.42 17.32 17.40 183,581 -0.07(-0.40%)
Jan 08, 2024 17.21 17.47 17.19 17.47 195,137 +0.42(+2.46%)
Jan 05, 2024 17.00 17.34 16.99 17.05 129,348 +0.05(+0.29%)
Jan 04, 2024 17.12 17.16 17.00 17.00 188,053 +0.06(+0.35%)
Jan 03, 2024 16.99 17.01 16.83 16.94 208,767 -0.31(-1.80%)
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.