Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 18.99 19.70 18.51 18.94 11,407 +0.36(+1.96%)
Mar 27, 2024 18.50 18.63 18.47 18.58 1,222 +0.19(+1.01%)
Mar 26, 2024 18.86 18.86 18.39 18.39 4,309 -0.32(-1.74%)
Mar 25, 2024 18.20 18.88 18.20 18.71 5,632 +0.98(+5.52%)
Mar 22, 2024 18.00 18.00 17.73 17.74 1,501 -0.63(-3.45%)
Mar 21, 2024 18.27 18.85 18.27 18.37 1,584 +0.30(+1.66%)
Mar 20, 2024 16.45 18.08 16.45 18.07 3,490 +1.52(+9.21%)
Mar 19, 2024 16.35 16.55 15.82 16.55 3,417 -0.36(-2.11%)
Mar 18, 2024 16.81 17.04 16.50 16.90 1,370 -0.01(-0.05%)
Mar 15, 2024 16.18 16.91 16.18 16.91 2,278 +0.49(+2.95%)
Mar 14, 2024 17.15 17.15 16.18 16.43 2,773 -0.72(-4.21%)
Mar 13, 2024 16.97 17.33 16.97 17.15 3,496 +0.35(+2.08%)
Mar 12, 2024 17.07 17.07 16.60 16.80 7,294 -0.31(-1.79%)
Mar 11, 2024 17.75 17.75 17.11 17.11 4,830 -0.73(-4.09%)
Mar 08, 2024 17.85 18.23 17.40 17.84 7,578 +0.62(+3.59%)
Mar 07, 2024 17.32 17.34 16.94 17.22 6,805 -0.18(-1.04%)
Mar 06, 2024 17.05 17.40 16.73 17.40 1,571 +0.72(+4.34%)
Mar 05, 2024 17.36 17.73 16.68 16.68 17,918 -0.91(-5.19%)
Mar 04, 2024 18.28 18.38 17.36 17.59 21,205 -0.24(-1.36%)
Mar 01, 2024 17.19 17.83 17.19 17.83 3,144 +0.25(+1.43%)
Feb 29, 2024 18.73 18.73 17.36 17.58 4,691 -0.95(-5.14%)
Feb 28, 2024 19.06 19.39 18.28 18.53 17,370 -0.35(-1.85%)
Feb 27, 2024 19.53 19.76 18.60 18.88 7,477 +0.37(+2.01%)
Feb 26, 2024 17.00 18.68 17.00 18.51 15,157 +1.71(+10.21%)
Feb 23, 2024 16.79 16.99 16.71 16.80 4,699 -0.16(-0.95%)
Feb 22, 2024 16.76 17.11 16.76 16.96 2,198 +0.48(+2.89%)
Feb 21, 2024 16.74 16.78 16.48 16.48 1,458 -0.82(-4.71%)
Feb 20, 2024 17.99 17.99 16.74 17.30 8,646 -0.65(-3.65%)
Feb 16, 2024 18.31 18.48 17.60 17.95 6,149 -0.08(-0.43%)
Feb 15, 2024 18.64 18.80 18.03 18.03 2,040 -0.05(-0.28%)
Feb 14, 2024 17.68 18.20 17.68 18.08 13,624 +1.77(+10.86%)
Feb 13, 2024 15.96 16.35 15.95 16.31 4,406 -0.57(-3.39%)
Feb 12, 2024 15.89 17.12 15.89 16.88 9,667 +1.09(+6.90%)
Feb 09, 2024 15.53 15.81 15.28 15.79 7,546 +1.29(+8.88%)
Feb 08, 2024 13.97 14.53 13.93 14.50 4,100 +0.79(+5.75%)
Feb 07, 2024 13.58 13.71 13.51 13.71 3,071 +0.21(+1.53%)
Feb 06, 2024 13.06 13.51 13.06 13.51 5,472 +0.45(+3.48%)
Feb 05, 2024 13.71 13.71 13.05 13.05 7,326 -0.76(-5.48%)
Feb 02, 2024 13.95 13.95 13.68 13.81 2,466 -0.21(-1.53%)
Feb 01, 2024 13.80 14.05 13.80 14.02 4,326 +0.06(+0.43%)
Jan 31, 2024 14.57 14.57 13.96 13.96 517 -0.43(-2.98%)
Jan 30, 2024 14.71 14.71 14.26 14.39 5,361 -0.23(-1.58%)
Jan 29, 2024 14.16 14.95 14.05 14.62 7,773 +0.64(+4.56%)
Jan 26, 2024 13.60 14.03 13.60 13.98 5,452 +0.79(+5.97%)
Jan 25, 2024 13.16 13.20 13.10 13.20 1,292 +0.13(+0.97%)
Jan 24, 2024 13.81 13.81 13.07 13.07 2,840 -0.23(-1.73%)
Jan 23, 2024 13.43 13.52 13.30 13.30 6,214 -0.34(-2.47%)
Jan 22, 2024 13.56 13.76 13.56 13.64 2,278 -0.01(-0.09%)
Jan 19, 2024 13.49 13.66 12.99 13.65 3,427 +0.12(+0.88%)
Jan 18, 2024 14.20 14.20 13.44 13.53 4,632 -0.51(-3.63%)
Jan 17, 2024 14.10 14.10 13.81 14.04 2,014 -0.37(-2.54%)
Jan 16, 2024 14.83 14.83 14.17 14.40 7,478 -0.58(-3.88%)
Jan 12, 2024 15.80 15.80 14.95 14.99 20,177 -1.15(-7.15%)
Jan 11, 2024 18.03 18.37 15.75 16.14 12,354 -0.81(-4.78%)
Jan 10, 2024 16.69 17.41 16.40 16.95 5,205 -0.05(-0.31%)
Jan 09, 2024 17.31 17.31 17.00 17.00 6,036 -0.35(-1.99%)
Jan 08, 2024 16.77 17.35 16.26 17.35 5,836 +0.85(+5.17%)
Jan 05, 2024 17.00 17.00 16.31 16.50 5,088 -0.66(-3.85%)
Jan 04, 2024 16.90 17.44 16.90 17.16 8,734 +0.51(+3.05%)
Jan 03, 2024 16.18 17.44 15.97 16.65 11,142 -0.59(-3.42%)
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.