Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 19.52 19.59 19.23 19.34 1,041,740 -0.17(-0.87%)
Mar 26, 2024 19.49 19.72 19.29 19.51 1,428,664 +0.11(+0.57%)
Mar 25, 2024 19.37 19.48 19.07 19.40 1,420,818 +0.05(+0.26%)
Mar 22, 2024 19.85 20.14 19.30 19.35 1,382,994 -0.44(-2.22%)
Mar 21, 2024 19.39 19.79 19.35 19.79 1,496,868 +0.50(+2.59%)
Mar 20, 2024 18.82 19.39 18.76 19.29 1,093,925 +0.33(+1.74%)
Mar 19, 2024 18.35 18.99 18.18 18.96 1,168,428 +0.45(+2.43%)
Mar 18, 2024 18.75 18.89 18.46 18.51 1,148,761 -0.21(-1.12%)
Mar 15, 2024 18.61 18.84 18.51 18.72 2,058,051 +0.03(+0.16%)
Mar 14, 2024 19.01 19.10 18.37 18.69 1,501,119 -0.25(-1.32%)
Mar 13, 2024 18.63 19.13 18.49 18.94 2,308,927 +0.53(+2.88%)
Mar 12, 2024 18.13 18.55 18.12 18.41 1,182,798 +0.35(+1.94%)
Mar 11, 2024 17.92 18.11 17.76 18.06 753,691 +0.08(+0.44%)
Mar 08, 2024 18.18 18.20 17.78 17.98 1,014,019 -0.10(-0.55%)
Mar 07, 2024 18.23 18.44 17.91 18.08 1,119,202 -0.15(-0.82%)
Mar 06, 2024 18.36 18.61 18.20 18.23 1,437,213 -0.04(-0.22%)
Mar 05, 2024 18.27 18.50 18.09 18.27 1,360,594 -0.09(-0.49%)
Mar 04, 2024 18.44 18.63 18.30 18.36 1,268,427 +0.00(+0.00%)
Mar 01, 2024 18.42 18.60 18.16 18.36 1,302,933 +0.09(+0.49%)
Feb 29, 2024 18.08 18.32 18.08 18.27 1,287,670 +0.32(+1.78%)
Feb 28, 2024 18.00 18.26 17.86 17.95 1,017,318 +0.11(+0.62%)
Feb 27, 2024 17.98 18.09 17.69 17.84 1,246,274 -0.08(-0.45%)
Feb 26, 2024 18.35 18.38 17.92 17.92 1,595,474 -0.47(-2.56%)
Feb 23, 2024 18.78 18.96 18.16 18.39 1,356,566 -0.60(-3.16%)
Feb 22, 2024 18.50 19.21 18.45 18.99 2,076,683 +0.51(+2.76%)
Feb 21, 2024 17.85 19.42 17.85 18.48 3,113,511 +0.84(+4.76%)
Feb 20, 2024 17.17 17.67 17.16 17.64 2,484,931 +0.29(+1.67%)
Feb 16, 2024 16.98 17.48 16.85 17.35 1,223,687 +0.30(+1.76%)
Feb 15, 2024 16.34 17.16 16.34 17.05 1,895,348 +0.79(+4.86%)
Feb 14, 2024 16.39 16.50 16.18 16.26 991,322 +0.08(+0.49%)
Feb 13, 2024 16.27 16.41 16.05 16.18 1,272,253 -0.33(-2.00%)
Feb 12, 2024 16.34 16.66 16.34 16.51 1,292,904 +0.20(+1.23%)
Feb 09, 2024 16.20 16.34 16.16 16.31 928,286 +0.14(+0.87%)
Feb 08, 2024 15.81 16.20 15.81 16.17 825,474 +0.32(+2.02%)
Feb 07, 2024 15.81 15.92 15.73 15.85 910,573 +0.08(+0.51%)
Feb 06, 2024 15.88 15.96 15.75 15.77 724,072 -0.06(-0.38%)
Feb 05, 2024 16.00 16.00 15.65 15.83 671,685 -0.26(-1.59%)
Feb 02, 2024 16.34 16.37 16.09 16.09 876,786 -0.34(-2.05%)
Feb 01, 2024 16.32 16.50 16.13 16.42 1,402,385 +0.25(+1.53%)
Jan 31, 2024 16.66 16.68 16.15 16.17 1,171,412 -0.44(-2.62%)
Jan 30, 2024 16.24 16.68 16.15 16.61 1,597,007 +0.20(+1.21%)
Jan 29, 2024 16.47 16.53 16.09 16.41 1,330,299 -0.15(-0.90%)
Jan 26, 2024 16.04 16.66 15.84 16.56 1,502,649 +0.72(+4.56%)
Jan 25, 2024 15.84 15.91 15.65 15.84 598,769 +0.14(+0.88%)
Jan 24, 2024 15.61 15.77 15.56 15.70 1,143,859 +0.25(+1.60%)
Jan 23, 2024 15.61 15.77 15.44 15.45 1,073,831 -0.16(-1.01%)
Jan 22, 2024 15.20 15.63 15.20 15.61 1,681,677 +0.50(+3.34%)
Jan 19, 2024 14.89 15.11 14.78 15.11 885,184 +0.28(+1.87%)
Jan 18, 2024 14.82 15.02 14.56 14.83 1,073,050 +0.06(+0.40%)
Jan 17, 2024 14.59 14.85 14.54 14.77 1,763,230 -0.08(-0.53%)
Jan 16, 2024 14.48 14.86 14.43 14.85 1,693,406 +0.35(+2.39%)
Jan 12, 2024 14.55 14.65 14.34 14.50 708,691 +0.13(+0.89%)
Jan 11, 2024 14.56 14.63 14.24 14.37 885,982 -0.13(-0.89%)
Jan 10, 2024 14.79 14.81 14.43 14.50 846,568 -0.34(-2.27%)
Jan 09, 2024 14.77 14.87 14.53 14.84 975,676 -0.02(-0.13%)
Jan 08, 2024 14.90 14.90 14.44 14.86 1,001,999 -0.29(-1.90%)
Jan 05, 2024 14.97 15.24 14.97 15.14 1,130,459 +0.20(+1.32%)
Jan 04, 2024 15.28 15.39 14.95 14.95 1,385,117 -0.14(-0.92%)
Jan 03, 2024 14.98 15.37 14.91 15.09 1,382,220 +0.06(+0.40%)
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.