Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 17.61 17.74 17.38 17.71 957,851 +0.55(+3.21%)
Mar 26, 2024 17.28 17.40 17.12 17.16 664,600 +0.03(+0.18%)
Mar 25, 2024 16.98 17.41 16.96 17.13 1,060,643 +0.19(+1.12%)
Mar 22, 2024 16.92 17.18 16.73 16.94 1,548,143 -0.08(-0.47%)
Mar 21, 2024 17.27 17.30 16.88 17.02 930,893 -0.10(-0.58%)
Mar 20, 2024 16.58 17.20 16.53 17.12 935,569 +0.45(+2.70%)
Mar 19, 2024 16.87 16.93 16.36 16.67 1,332,109 -0.33(-1.94%)
Mar 18, 2024 16.25 17.05 16.16 17.00 1,857,739 +0.86(+5.33%)
Mar 15, 2024 16.01 16.35 15.97 16.14 1,864,293 -0.09(-0.55%)
Mar 14, 2024 16.20 16.36 16.09 16.23 1,663,936 -0.16(-0.98%)
Mar 13, 2024 15.91 16.41 15.86 16.39 1,167,769 +0.40(+2.50%)
Mar 12, 2024 15.85 16.01 15.56 15.99 914,551 +0.13(+0.82%)
Mar 11, 2024 15.79 16.17 15.76 15.86 694,411 -0.04(-0.25%)
Mar 08, 2024 15.99 16.25 15.70 15.90 1,129,775 -0.03(-0.19%)
Mar 07, 2024 15.33 16.01 15.24 15.93 1,448,633 +0.93(+6.20%)
Mar 06, 2024 15.43 15.51 14.76 15.00 1,376,722 -0.09(-0.60%)
Mar 05, 2024 15.35 15.47 15.01 15.09 890,147 -0.36(-2.33%)
Mar 04, 2024 15.04 15.53 14.98 15.45 1,824,633 +0.47(+3.14%)
Mar 01, 2024 14.71 15.08 14.65 14.98 1,058,614 +0.41(+2.78%)
Feb 29, 2024 14.13 14.63 13.86 14.57 1,252,335 +0.31(+2.15%)
Feb 28, 2024 14.45 14.58 14.27 14.27 694,898 -0.40(-2.70%)
Feb 27, 2024 14.89 14.98 14.60 14.66 614,582 -0.10(-0.67%)
Feb 26, 2024 14.72 14.87 14.53 14.76 655,922 -0.11(-0.73%)
Feb 23, 2024 15.09 15.20 14.77 14.87 946,479 -0.21(-1.38%)
Feb 22, 2024 14.68 15.22 14.68 15.08 1,279,391 +0.36(+2.42%)
Feb 21, 2024 14.49 14.72 14.34 14.72 1,283,345 +0.30(+2.06%)
Feb 20, 2024 13.67 14.55 13.60 14.43 1,829,428 +0.37(+2.61%)
Feb 16, 2024 13.32 14.61 13.02 14.06 3,019,026 +0.73(+5.51%)
Feb 15, 2024 12.90 13.33 12.90 13.33 1,456,974 +0.53(+4.11%)
Feb 14, 2024 12.83 13.49 12.59 12.80 1,527,206 +0.05(+0.39%)
Feb 13, 2024 13.25 13.38 12.54 12.75 1,444,988 -1.15(-8.27%)
Feb 12, 2024 13.47 14.15 13.47 13.90 1,081,664 +0.41(+3.01%)
Feb 09, 2024 13.37 13.54 13.22 13.49 839,094 +0.12(+0.89%)
Feb 08, 2024 13.52 13.64 13.36 13.38 901,707 -0.18(-1.32%)
Feb 07, 2024 13.77 13.77 13.25 13.55 951,625 -0.17(-1.23%)
Feb 06, 2024 13.53 13.93 13.47 13.72 738,791 +0.19(+1.39%)
Feb 05, 2024 13.54 13.72 13.32 13.53 817,509 -0.35(-2.50%)
Feb 02, 2024 13.80 14.11 13.57 13.88 847,218 -0.21(-1.48%)
Feb 01, 2024 13.86 14.12 13.68 14.09 944,800 +0.42(+3.05%)
Jan 31, 2024 14.03 14.32 13.64 13.67 875,352 -0.43(-3.02%)
Jan 30, 2024 14.13 14.29 13.99 14.10 830,990 -0.22(-1.52%)
Jan 29, 2024 14.08 14.34 13.85 14.32 1,190,861 +0.22(+1.55%)
Jan 26, 2024 14.47 14.52 14.05 14.10 1,220,347 -0.17(-1.18%)
Jan 25, 2024 14.14 14.32 13.79 14.27 1,791,762 +0.40(+2.86%)
Jan 24, 2024 13.90 14.01 13.68 13.87 1,869,725 +0.11(+0.79%)
Jan 23, 2024 13.14 13.82 13.05 13.76 2,338,750 +0.97(+7.60%)
Jan 22, 2024 12.57 12.86 12.43 12.79 846,058 +0.29(+2.30%)
Jan 19, 2024 12.18 12.52 11.92 12.50 1,127,493 +0.36(+2.94%)
Jan 18, 2024 12.05 12.18 11.83 12.15 1,153,005 +0.20(+1.66%)
Jan 17, 2024 11.92 12.10 11.85 11.95 1,024,149 -0.36(-2.90%)
Jan 16, 2024 12.39 12.43 12.01 12.30 1,246,269 -0.21(-1.66%)
Jan 12, 2024 12.92 12.98 12.44 12.51 781,067 -0.16(-1.25%)
Jan 11, 2024 12.69 12.84 12.51 12.67 826,783 -0.19(-1.47%)
Jan 10, 2024 12.71 12.94 12.66 12.86 1,468,597 +0.02(+0.15%)
Jan 09, 2024 12.83 12.88 12.71 12.84 1,044,093 -0.32(-2.41%)
Jan 08, 2024 12.91 13.19 12.76 13.16 958,155 +0.23(+1.76%)
Jan 05, 2024 12.79 13.30 12.70 12.93 1,196,220 +0.06(+0.46%)
Jan 04, 2024 12.75 13.04 12.67 12.87 1,954,805 +0.22(+1.72%)
Jan 03, 2024 13.40 13.40 12.61 12.65 2,475,590 -1.04(-7.60%)
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.