Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 16.95 17.41 16.95 17.21 263,502 +0.29(+1.71%)
Mar 26, 2024 16.61 16.95 16.60 16.92 238,344 +0.32(+1.93%)
Mar 25, 2024 16.21 16.76 16.21 16.60 387,352 +0.43(+2.66%)
Mar 22, 2024 16.13 16.19 15.99 16.17 317,638 +0.09(+0.56%)
Mar 21, 2024 16.15 16.21 16.01 16.08 325,083 -0.10(-0.62%)
Mar 20, 2024 15.73 16.26 15.73 16.18 346,375 +0.37(+2.34%)
Mar 19, 2024 15.73 15.94 15.60 15.81 294,718 +0.05(+0.32%)
Mar 18, 2024 16.01 16.01 15.54 15.76 251,322 -0.19(-1.19%)
Mar 15, 2024 15.73 16.02 15.54 15.95 235,183 +0.08(+0.50%)
Mar 14, 2024 16.06 16.11 15.76 15.87 145,635 -0.30(-1.86%)
Mar 13, 2024 16.04 16.25 15.96 16.17 270,108 +0.08(+0.50%)
Mar 12, 2024 16.37 16.46 16.05 16.09 289,564 -0.31(-1.89%)
Mar 11, 2024 16.40 16.73 16.31 16.40 172,536 +0.07(+0.43%)
Mar 08, 2024 16.46 16.69 16.30 16.33 148,910 -0.16(-0.97%)
Mar 07, 2024 16.63 16.71 16.41 16.49 213,205 -0.05(-0.30%)
Mar 06, 2024 16.06 16.60 16.04 16.54 273,949 +0.62(+3.89%)
Mar 05, 2024 16.51 16.62 15.87 15.92 364,349 -0.62(-3.75%)
Mar 04, 2024 16.47 16.62 16.25 16.54 238,062 +0.07(+0.43%)
Mar 01, 2024 16.54 16.85 16.27 16.47 593,423 -0.03(-0.18%)
Feb 29, 2024 16.93 17.00 16.47 16.50 409,056 -0.35(-2.08%)
Feb 28, 2024 16.86 17.11 16.72 16.85 484,013 -0.26(-1.52%)
Feb 27, 2024 16.86 17.35 16.61 17.11 456,155 +0.23(+1.36%)
Feb 26, 2024 17.60 17.60 16.49 16.88 592,286 -0.72(-4.09%)
Feb 23, 2024 17.28 17.70 17.05 17.60 682,493 +0.28(+1.62%)
Feb 22, 2024 17.11 17.59 16.67 17.32 1,577,589 +0.72(+4.34%)
Feb 21, 2024 15.94 16.63 15.20 16.60 1,472,177 +2.01(+13.78%)
Feb 20, 2024 14.21 14.85 14.19 14.59 837,819 +0.28(+1.96%)
Feb 16, 2024 14.16 14.45 14.05 14.31 344,379 +0.07(+0.49%)
Feb 15, 2024 14.38 14.53 14.13 14.24 346,219 -0.05(-0.35%)
Feb 14, 2024 14.04 14.39 14.03 14.29 547,712 +0.25(+1.78%)
Feb 13, 2024 14.37 14.39 13.80 14.04 374,573 -0.62(-4.23%)
Feb 12, 2024 13.97 14.66 13.97 14.66 467,457 +0.62(+4.42%)
Feb 09, 2024 13.91 14.11 13.66 14.04 367,134 +0.16(+1.15%)
Feb 08, 2024 13.85 13.96 13.64 13.88 284,416 -0.06(-0.43%)
Feb 07, 2024 14.32 14.32 13.88 13.94 433,694 -0.36(-2.52%)
Feb 06, 2024 13.70 14.30 13.70 14.30 708,494 +0.62(+4.53%)
Feb 05, 2024 13.98 14.04 13.62 13.68 236,945 -0.30(-2.15%)
Feb 02, 2024 13.96 14.11 13.79 13.98 307,768 -0.11(-0.78%)
Feb 01, 2024 14.08 14.14 13.85 14.09 404,156 +0.08(+0.57%)
Jan 31, 2024 14.30 14.44 13.99 14.01 325,109 -0.35(-2.44%)
Jan 30, 2024 14.50 14.54 14.34 14.36 334,786 -0.18(-1.24%)
Jan 29, 2024 14.36 14.67 14.10 14.54 679,221 +0.17(+1.18%)
Jan 26, 2024 14.56 14.61 14.21 14.37 536,134 -0.07(-0.48%)
Jan 25, 2024 14.41 14.48 14.14 14.44 368,398 +0.15(+1.05%)
Jan 24, 2024 14.53 14.68 14.20 14.29 262,606 -0.15(-1.04%)
Jan 23, 2024 14.41 14.54 14.20 14.44 220,443 +0.10(+0.70%)
Jan 22, 2024 14.53 14.71 14.15 14.34 333,595 -0.25(-1.71%)
Jan 19, 2024 14.94 14.94 14.39 14.59 277,856 -0.30(-2.01%)
Jan 18, 2024 14.94 15.03 14.63 14.89 419,444 +0.16(+1.09%)
Jan 17, 2024 14.91 15.08 14.62 14.73 291,605 -0.43(-2.84%)
Jan 16, 2024 15.12 15.38 15.00 15.16 928,913 -0.06(-0.39%)
Jan 12, 2024 15.43 15.50 15.20 15.22 227,797 +0.11(+0.73%)
Jan 11, 2024 15.36 15.36 14.83 15.11 383,724 -0.25(-1.63%)
Jan 10, 2024 15.76 15.84 15.08 15.36 750,889 -0.39(-2.48%)
Jan 09, 2024 15.60 16.14 15.31 15.75 1,115,299 -0.13(-0.82%)
Jan 08, 2024 16.39 17.20 15.08 15.88 1,234,199 -0.51(-3.11%)
Jan 05, 2024 16.36 16.69 16.34 16.39 233,907 -0.01(-0.06%)
Jan 04, 2024 16.01 16.42 16.01 16.40 410,241 +0.01(+0.06%)
Jan 03, 2024 16.73 16.73 16.30 16.39 344,425 -0.53(-3.13%)
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.