Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 18.23 18.33 18.14 18.19 918,624 +0.05(+0.28%)
Mar 26, 2024 18.46 18.46 18.14 18.14 1,027,995 -0.21(-1.14%)
Mar 25, 2024 18.25 18.39 18.17 18.35 1,547,213 +0.17(+0.94%)
Mar 22, 2024 18.24 18.49 18.17 18.18 1,578,278 -0.02(-0.11%)
Mar 21, 2024 18.05 18.30 17.98 18.20 2,025,591 +0.17(+0.94%)
Mar 20, 2024 17.86 18.15 17.80 18.03 1,238,529 +0.21(+1.18%)
Mar 19, 2024 17.77 17.94 17.72 17.82 1,359,752 +0.06(+0.34%)
Mar 18, 2024 17.36 17.79 17.35 17.76 1,204,718 +0.38(+2.19%)
Mar 15, 2024 17.32 17.61 17.32 17.38 2,516,315 -0.07(-0.40%)
Mar 14, 2024 17.54 17.69 17.27 17.45 1,065,947 -0.13(-0.74%)
Mar 13, 2024 17.12 17.64 17.06 17.58 2,223,170 +0.50(+2.93%)
Mar 12, 2024 16.53 17.14 16.51 17.08 1,255,005 +0.53(+3.20%)
Mar 11, 2024 16.50 16.68 16.45 16.55 1,000,028 +0.04(+0.24%)
Mar 08, 2024 16.44 16.56 16.36 16.51 763,119 +0.11(+0.67%)
Mar 07, 2024 16.25 16.41 16.19 16.40 1,006,618 +0.40(+2.51%)
Mar 06, 2024 16.07 16.23 15.89 16.00 1,089,543 -0.03(-0.18%)
Mar 05, 2024 15.93 16.06 15.88 16.03 1,092,564 +0.03(+0.19%)
Mar 04, 2024 15.92 16.05 15.91 16.00 846,788 +0.06(+0.37%)
Mar 01, 2024 15.94 16.09 15.90 15.94 693,102 -0.06(-0.37%)
Feb 29, 2024 16.15 16.21 15.92 16.00 1,027,510 -0.07(-0.43%)
Feb 28, 2024 15.93 16.10 15.82 16.07 716,916 +0.02(+0.12%)
Feb 27, 2024 15.91 16.07 15.81 16.05 1,090,363 +0.30(+1.88%)
Feb 26, 2024 15.48 15.82 15.24 15.75 1,415,845 +0.21(+1.33%)
Feb 23, 2024 15.17 15.73 15.11 15.54 1,797,816 +0.45(+3.01%)
Feb 22, 2024 14.17 15.46 13.92 15.09 2,711,839 +0.10(+0.66%)
Feb 21, 2024 14.92 15.11 14.85 14.99 1,022,300 +0.09(+0.60%)
Feb 20, 2024 14.97 15.13 14.78 14.90 1,040,448 -0.16(-1.05%)
Feb 16, 2024 14.98 15.19 14.87 15.06 934,486 -0.08(-0.52%)
Feb 15, 2024 14.77 15.15 14.69 15.14 1,017,427 +0.49(+3.37%)
Feb 14, 2024 14.33 14.71 14.32 14.65 661,801 +0.28(+1.92%)
Feb 13, 2024 14.50 14.54 14.12 14.37 1,562,273 -0.39(-2.67%)
Feb 12, 2024 14.46 14.87 14.46 14.77 1,239,377 +0.33(+2.25%)
Feb 09, 2024 14.50 14.54 14.33 14.44 657,583 -0.10(-0.68%)
Feb 08, 2024 14.42 14.58 14.32 14.54 783,215 +0.10(+0.68%)
Feb 07, 2024 14.58 14.59 14.37 14.44 771,323 -0.10(-0.68%)
Feb 06, 2024 14.18 14.57 14.17 14.54 735,821 +0.38(+2.65%)
Feb 05, 2024 14.43 14.43 14.14 14.16 557,734 -0.42(-2.91%)
Feb 02, 2024 14.53 14.72 14.49 14.59 696,330 -0.08(-0.54%)
Feb 01, 2024 14.39 14.67 14.39 14.67 798,848 +0.28(+1.92%)
Jan 31, 2024 14.79 14.80 14.37 14.39 695,751 -0.37(-2.48%)
Jan 30, 2024 14.68 14.80 14.64 14.76 762,779 -0.01(-0.07%)
Jan 29, 2024 14.64 14.80 14.58 14.77 769,451 +0.15(+1.01%)
Jan 26, 2024 14.75 14.78 14.61 14.62 699,517 +0.01(+0.07%)
Jan 25, 2024 14.44 14.69 14.42 14.61 759,055 +0.29(+2.00%)
Jan 24, 2024 14.69 14.69 14.23 14.32 861,411 -0.27(-1.83%)
Jan 23, 2024 14.57 14.66 14.41 14.59 780,440 +0.14(+0.96%)
Jan 22, 2024 14.30 14.48 14.27 14.45 856,870 +0.23(+1.60%)
Jan 19, 2024 14.16 14.26 13.99 14.22 992,869 +0.10(+0.70%)
Jan 18, 2024 14.21 14.22 13.97 14.12 1,317,528 -0.08(-0.56%)
Jan 17, 2024 13.93 14.24 13.88 14.20 958,900 +0.11(+0.77%)
Jan 16, 2024 14.42 14.49 14.09 14.09 1,073,854 -0.52(-3.58%)
Jan 12, 2024 14.86 14.87 14.58 14.62 544,204 -0.02(-0.13%)
Jan 11, 2024 14.61 14.65 14.44 14.64 636,124 +0.03(+0.20%)
Jan 10, 2024 14.66 14.81 14.60 14.61 770,428 -0.11(-0.74%)
Jan 09, 2024 14.64 14.80 14.58 14.72 845,010 -0.11(-0.73%)
Jan 08, 2024 14.66 14.84 14.62 14.82 654,294 +0.22(+1.49%)
Jan 05, 2024 14.52 14.81 14.52 14.61 696,539 -0.02(-0.14%)
Jan 04, 2024 14.79 14.79 14.62 14.63 764,821 -0.14(-0.94%)
Jan 03, 2024 15.28 15.28 14.73 14.77 1,034,603 -0.39(-2.60%)
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.