Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 17.39 17.39 16.75 16.79 24,499 -0.41(-2.38%)
Mar 27, 2024 16.94 17.49 16.94 17.20 20,240 +0.10(+0.56%)
Mar 26, 2024 16.35 17.17 16.35 17.10 57,388 +0.37(+2.20%)
Mar 25, 2024 15.91 16.81 15.91 16.74 29,892 +0.77(+4.79%)
Mar 22, 2024 16.65 16.77 15.51 15.97 63,237 -0.50(-3.02%)
Mar 21, 2024 16.50 16.61 16.19 16.47 31,005 -0.03(-0.18%)
Mar 20, 2024 16.41 16.73 16.22 16.50 40,201 +0.33(+2.03%)
Mar 19, 2024 16.41 16.41 16.11 16.17 21,932 -0.22(-1.34%)
Mar 18, 2024 15.73 16.78 15.71 16.39 58,327 +0.51(+3.19%)
Mar 15, 2024 15.70 16.06 15.53 15.88 46,566 +0.08(+0.50%)
Mar 14, 2024 15.41 15.86 15.16 15.80 44,221 +0.53(+3.45%)
Mar 13, 2024 14.61 15.38 14.52 15.27 45,056 +0.66(+4.49%)
Mar 12, 2024 14.33 14.67 14.33 14.62 6,877 +0.15(+1.03%)
Mar 11, 2024 14.50 14.80 14.34 14.47 22,418 -0.17(-1.16%)
Mar 08, 2024 14.50 14.64 14.00 14.64 41,440 +0.37(+2.58%)
Mar 07, 2024 14.77 15.01 14.07 14.27 32,752 -0.53(-3.56%)
Mar 06, 2024 14.92 15.02 14.57 14.80 28,690 +0.00(+0.00%)
Mar 05, 2024 14.98 15.04 14.67 14.80 28,915 -0.35(-2.30%)
Mar 04, 2024 15.41 15.91 14.98 15.15 53,624 -0.16(-1.04%)
Mar 01, 2024 15.36 15.41 15.18 15.30 25,254 +0.07(+0.46%)
Feb 29, 2024 14.99 15.26 14.72 15.23 35,345 +0.46(+3.10%)
Feb 28, 2024 14.55 14.90 14.55 14.78 17,336 +0.09(+0.58%)
Feb 27, 2024 14.49 14.85 14.44 14.69 30,147 +0.21(+1.43%)
Feb 26, 2024 14.47 14.73 14.32 14.48 15,193 +0.07(+0.48%)
Feb 23, 2024 14.08 14.49 14.02 14.42 9,709 +0.34(+2.39%)
Feb 22, 2024 13.88 14.32 13.88 14.08 35,856 +0.13(+0.92%)
Feb 21, 2024 14.27 14.44 13.95 13.95 21,665 -0.37(-2.55%)
Feb 20, 2024 14.16 14.46 14.15 14.32 20,297 +0.03(+0.21%)
Feb 16, 2024 14.56 14.62 14.23 14.29 26,306 -0.35(-2.36%)
Feb 15, 2024 14.93 15.15 14.60 14.63 35,925 -0.57(-3.77%)
Feb 14, 2024 15.22 15.22 14.95 15.21 36,769 -0.01(-0.07%)
Feb 13, 2024 14.90 15.31 14.90 15.22 26,333 +0.35(+2.33%)
Feb 12, 2024 14.62 15.15 14.62 14.87 41,096 +0.11(+0.74%)
Feb 09, 2024 14.69 14.82 14.64 14.76 14,181 +0.09(+0.61%)
Feb 08, 2024 14.64 14.69 14.56 14.67 16,648 +0.02(+0.14%)
Feb 07, 2024 14.76 14.81 14.56 14.65 16,907 -0.03(-0.20%)
Feb 06, 2024 14.57 14.82 14.57 14.68 20,823 +0.06(+0.41%)
Feb 05, 2024 14.72 14.80 14.38 14.62 19,487 +0.05(+0.34%)
Feb 02, 2024 14.65 14.77 14.43 14.57 15,171 +0.05(+0.34%)
Feb 01, 2024 14.85 14.93 14.32 14.52 18,320 -0.29(-1.93%)
Jan 31, 2024 14.94 14.99 14.70 14.81 14,516 -0.11(-0.73%)
Jan 30, 2024 14.90 15.05 14.78 14.92 22,332 +0.11(+0.77%)
Jan 29, 2024 14.75 14.97 14.64 14.80 26,326 +0.06(+0.40%)
Jan 26, 2024 14.73 14.96 14.64 14.75 24,834 +0.12(+0.81%)
Jan 25, 2024 14.97 14.98 14.60 14.63 15,819 -0.10(-0.67%)
Jan 24, 2024 14.37 14.92 14.04 14.73 78,894 +0.97(+7.07%)
Jan 23, 2024 13.57 14.13 13.45 13.75 14,613 +0.18(+1.30%)
Jan 22, 2024 13.31 13.82 13.25 13.58 21,822 -0.12(-0.86%)
Jan 19, 2024 14.37 14.37 13.40 13.70 37,316 -0.83(-5.74%)
Jan 18, 2024 14.54 14.70 14.34 14.53 11,808 -0.15(-1.00%)
Jan 17, 2024 14.60 14.71 14.34 14.68 12,532 +0.01(+0.07%)
Jan 16, 2024 14.42 14.72 14.32 14.67 25,832 -0.48(-3.18%)
Jan 12, 2024 14.97 15.19 14.84 15.15 29,162 +0.12(+0.82%)
Jan 11, 2024 14.96 15.19 14.74 15.03 22,026 +0.15(+1.02%)
Jan 10, 2024 14.58 15.01 14.53 14.87 19,420 +0.17(+1.13%)
Jan 09, 2024 14.73 14.77 14.55 14.71 15,188 -0.08(-0.53%)
Jan 08, 2024 14.69 14.82 14.54 14.79 25,709 +0.10(+0.67%)
Jan 05, 2024 14.78 14.78 14.62 14.69 12,698 -0.02(-0.13%)
Jan 04, 2024 14.46 14.82 14.36 14.71 10,446 +0.08(+0.54%)
Jan 03, 2024 14.72 14.73 14.36 14.63 14,056 +0.02(+0.13%)
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.