Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 16.63 16.86 16.54 16.80 32,260,600 +0.21(+1.27%)
Feb 22, 2024 16.77 16.77 16.42 16.59 59,941,876 -0.41(-2.41%)
Feb 21, 2024 16.92 17.01 16.84 17.00 22,644,552 +0.09(+0.53%)
Feb 20, 2024 16.88 17.13 16.87 16.91 29,097,782 -0.06(-0.35%)
Feb 16, 2024 16.95 17.07 16.76 16.97 28,848,874 -0.12(-0.70%)
Feb 15, 2024 16.94 17.22 16.94 17.09 25,912,806 +0.18(+1.06%)
Feb 14, 2024 16.97 17.09 16.84 16.91 26,464,808 +0.01(+0.06%)
Feb 13, 2024 17.02 17.20 16.75 16.90 29,733,368 -0.12(-0.71%)
Feb 12, 2024 16.84 17.06 16.76 17.02 31,146,332 +0.18(+1.07%)
Feb 09, 2024 16.79 16.88 16.57 16.84 44,427,076 +0.02(+0.12%)
Feb 08, 2024 17.30 17.30 16.74 16.82 67,200,640 -0.51(-2.94%)
Feb 07, 2024 17.60 17.62 17.30 17.33 33,863,788 -0.28(-1.59%)
Feb 06, 2024 17.66 17.77 17.55 17.61 25,734,436 -0.12(-0.68%)
Feb 05, 2024 17.71 17.87 17.58 17.73 31,477,246 -0.10(-0.56%)
Feb 02, 2024 17.93 17.98 17.75 17.83 33,248,500 -0.21(-1.16%)
Feb 01, 2024 18.09 18.16 17.82 18.04 71,645,056 +0.35(+1.98%)
Jan 31, 2024 17.51 17.82 17.50 17.69 52,941,220 +0.16(+0.91%)
Jan 30, 2024 17.25 17.59 17.18 17.53 54,930,336 +0.28(+1.62%)
Jan 29, 2024 17.22 17.28 17.05 17.25 38,245,592 -0.04(-0.23%)
Jan 26, 2024 17.15 17.38 17.12 17.29 38,567,556 +0.11(+0.64%)
Jan 25, 2024 16.77 17.19 16.69 17.18 54,431,080 +0.50(+3.00%)
Jan 24, 2024 16.56 17.04 16.46 16.68 79,182,272 -0.51(-2.97%)
Jan 23, 2024 17.04 17.25 16.98 17.19 59,834,172 +0.39(+2.32%)
Jan 22, 2024 16.72 16.90 16.64 16.80 44,064,168 +0.13(+0.78%)
Jan 19, 2024 16.66 16.78 16.39 16.67 52,563,032 +0.27(+1.65%)
Jan 18, 2024 16.29 16.42 16.19 16.40 35,122,748 -0.01(-0.06%)
Jan 17, 2024 16.38 16.63 16.35 16.41 39,258,448 -0.03(-0.18%)
Jan 16, 2024 16.42 16.60 16.34 16.44 39,029,340 -0.04(-0.24%)
Jan 12, 2024 16.34 16.62 16.32 16.48 32,658,910 +0.25(+1.54%)
Jan 11, 2024 16.80 16.80 16.15 16.23 59,123,628 -0.64(-3.79%)
Jan 10, 2024 16.90 16.90 16.76 16.87 26,884,798 -0.08(-0.47%)
Jan 09, 2024 16.97 16.98 16.83 16.95 30,327,372 -0.09(-0.54%)
Jan 08, 2024 17.17 17.20 16.96 17.04 41,865,468 -0.15(-0.86%)
Jan 05, 2024 16.89 17.23 16.82 17.19 33,854,400 +0.31(+1.87%)
Jan 04, 2024 16.98 17.02 16.88 16.88 36,269,692 -0.08(-0.46%)
Jan 03, 2024 17.04 17.10 16.94 16.95 34,148,768 -0.02(-0.12%)
Jan 02, 2024 16.57 17.10 16.56 16.97 48,385,116 +0.46(+2.80%)
Dec 29, 2023 16.36 16.56 16.34 16.51 33,827,388 +0.04(+0.24%)
Dec 28, 2023 16.27 16.60 16.27 16.47 32,613,916 +0.16(+0.96%)
Dec 27, 2023 16.23 16.35 16.19 16.31 28,173,446 +0.01(+0.06%)
Dec 26, 2023 16.24 16.34 16.18 16.30 23,115,004 +0.02(+0.12%)
Dec 22, 2023 16.24 16.46 16.24 16.28 27,176,082 +0.06(+0.36%)
Dec 21, 2023 16.21 16.25 16.09 16.23 36,914,420 +0.09(+0.55%)
Dec 20, 2023 16.30 16.34 16.14 16.14 33,997,512 -0.21(-1.26%)
Dec 19, 2023 16.17 16.35 16.15 16.34 28,517,634 +0.15(+0.91%)
Dec 18, 2023 16.33 16.48 16.15 16.20 35,286,888 -0.06(-0.36%)
Dec 15, 2023 16.26 16.39 16.19 16.26 66,983,432 -0.13(-0.78%)
Dec 14, 2023 16.25 16.54 16.25 16.38 55,365,492 +0.20(+1.22%)
Dec 13, 2023 16.07 16.24 15.84 16.19 54,753,800 +0.04(+0.24%)
Dec 12, 2023 16.29 16.31 16.08 16.15 42,016,044 -0.21(-1.26%)
Dec 11, 2023 16.64 16.66 16.27 16.35 44,540,464 -0.30(-1.77%)
Dec 08, 2023 16.82 16.84 16.54 16.65 42,823,364 -0.17(-0.99%)
Dec 07, 2023 16.75 16.86 16.63 16.82 31,773,800 +0.15(+0.89%)
Dec 06, 2023 16.89 17.00 16.58 16.67 46,599,960 -0.28(-1.63%)
Dec 05, 2023 16.71 17.06 16.69 16.94 73,253,712 +0.55(+3.36%)
Dec 04, 2023 16.33 16.50 16.28 16.39 41,192,108 -0.10(-0.60%)
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.