Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 17.73 17.95 17.78 17.90 2,271,120 +0.15(+0.85%)
Mar 27, 2024 17.59 17.79 17.46 17.75 1,629,670 +0.33(+1.89%)
Mar 26, 2024 17.44 17.66 17.34 17.42 2,241,268 +0.17(+0.97%)
Mar 25, 2024 16.81 17.33 16.75 17.25 1,626,936 +0.47(+2.82%)
Mar 22, 2024 16.96 17.05 16.75 16.78 1,526,198 -0.05(-0.29%)
Mar 21, 2024 17.11 17.21 16.71 16.83 3,239,013 -0.22(-1.27%)
Mar 20, 2024 16.51 17.05 16.51 17.05 3,396,155 +0.46(+2.79%)
Mar 19, 2024 16.19 16.64 16.06 16.58 1,879,276 +0.35(+2.12%)
Mar 18, 2024 16.12 16.59 16.09 16.24 1,982,408 +0.03(+0.18%)
Mar 15, 2024 16.27 16.51 16.07 16.21 6,288,165 -0.16(-0.96%)
Mar 14, 2024 16.64 16.64 16.14 16.37 2,889,717 -0.25(-1.48%)
Mar 13, 2024 16.68 16.82 16.52 16.61 2,211,285 -0.06(-0.36%)
Mar 12, 2024 16.71 16.76 16.30 16.67 2,759,969 +0.04(+0.24%)
Mar 11, 2024 16.39 16.71 16.35 16.63 2,416,728 +0.17(+1.02%)
Mar 08, 2024 16.62 16.86 16.40 16.46 3,645,982 -0.06(-0.36%)
Mar 07, 2024 16.54 17.00 16.31 16.52 9,013,802 +0.09(+0.54%)
Mar 06, 2024 16.93 17.57 16.38 16.43 8,946,545 -2.09(-11.28%)
Mar 05, 2024 18.63 18.84 18.41 18.52 1,291,971 -0.27(-1.42%)
Mar 04, 2024 18.97 19.20 18.71 18.79 1,341,025 -0.23(-1.19%)
Mar 01, 2024 18.51 19.07 18.34 19.02 1,461,171 +0.63(+3.43%)
Feb 29, 2024 18.73 18.74 18.25 18.39 2,082,867 -0.11(-0.59%)
Feb 28, 2024 18.42 18.76 18.36 18.49 1,312,498 -0.04(-0.21%)
Feb 27, 2024 18.63 18.76 18.26 18.53 1,303,663 -0.02(-0.11%)
Feb 26, 2024 18.16 18.72 18.16 18.55 1,257,783 +0.34(+1.84%)
Feb 23, 2024 18.46 18.49 18.16 18.22 1,267,298 -0.24(-1.28%)
Feb 22, 2024 18.42 18.76 18.29 18.46 1,425,686 +0.11(+0.59%)
Feb 21, 2024 18.33 18.46 18.14 18.35 1,152,605 -0.20(-1.06%)
Feb 20, 2024 18.07 18.55 18.01 18.54 1,219,387 +0.22(+1.18%)
Feb 16, 2024 18.54 18.56 18.26 18.33 1,011,785 -0.31(-1.64%)
Feb 15, 2024 18.15 18.65 18.15 18.63 1,246,376 +0.62(+3.45%)
Feb 14, 2024 18.04 18.13 17.70 18.01 1,105,651 +0.27(+1.50%)
Feb 13, 2024 17.99 18.08 17.57 17.75 1,546,152 -0.74(-4.00%)
Feb 12, 2024 18.23 18.55 18.23 18.48 1,495,974 +0.27(+1.46%)
Feb 09, 2024 18.24 18.36 17.97 18.22 1,275,844 +0.00(+0.00%)
Feb 08, 2024 17.68 18.26 17.43 18.22 2,045,593 +0.49(+2.78%)
Feb 07, 2024 18.21 18.24 17.64 17.73 1,277,975 -0.49(-2.71%)
Feb 06, 2024 17.55 18.40 17.55 18.22 1,588,948 +0.68(+3.88%)
Feb 05, 2024 17.72 17.79 17.43 17.54 1,135,197 -0.45(-2.52%)
Feb 02, 2024 18.02 18.13 17.58 17.99 1,453,374 -0.29(-1.56%)
Feb 01, 2024 18.32 18.44 18.02 18.28 1,429,361 +0.08(+0.43%)
Jan 31, 2024 18.70 18.98 18.15 18.20 1,762,966 -0.58(-3.10%)
Jan 30, 2024 19.32 19.50 18.67 18.78 2,354,690 -0.55(-2.86%)
Jan 29, 2024 18.85 19.34 18.54 19.33 2,580,571 +0.55(+2.94%)
Jan 26, 2024 17.91 18.87 17.90 18.78 4,806,746 +0.89(+4.96%)
Jan 25, 2024 15.13 18.56 15.10 17.89 8,897,270 +1.69(+10.40%)
Jan 24, 2024 16.55 16.64 16.19 16.21 2,275,968 -0.20(-1.20%)
Jan 23, 2024 16.46 16.65 16.29 16.40 3,336,503 +0.01(+0.06%)
Jan 22, 2024 15.96 16.52 15.95 16.39 2,849,796 +0.53(+3.36%)
Jan 19, 2024 15.72 15.93 15.50 15.86 1,444,911 +0.25(+1.58%)
Jan 18, 2024 15.52 15.64 15.33 15.62 1,401,360 +0.22(+1.41%)
Jan 17, 2024 15.59 15.65 15.28 15.40 1,674,915 -0.47(-2.98%)
Jan 16, 2024 15.68 16.00 15.49 15.87 1,521,502 +0.04(+0.25%)
Jan 12, 2024 15.96 16.07 15.68 15.83 1,563,670 -0.01(-0.06%)
Jan 11, 2024 15.90 15.90 15.44 15.84 1,655,272 -0.16(-0.99%)
Jan 10, 2024 15.94 16.06 15.72 16.00 1,877,391 -0.02(-0.12%)
Jan 09, 2024 16.08 16.35 16.00 16.02 1,561,754 -0.34(-2.05%)
Jan 08, 2024 16.09 16.62 16.07 16.36 1,783,298 +0.27(+1.65%)
Jan 05, 2024 16.18 16.54 16.03 16.09 1,818,762 -0.25(-1.51%)
Jan 04, 2024 15.73 16.40 15.63 16.34 2,457,125 +0.72(+4.61%)
Jan 03, 2024 17.44 17.44 15.46 15.62 4,686,575 -2.16(-12.15%)
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.