Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 18.06 18.49 17.91 18.09 1,012,952 +0.00(+0.00%)
Mar 27, 2024 17.39 18.10 17.32 18.09 957,434 +0.88(+5.11%)
Mar 26, 2024 17.65 17.96 17.07 17.21 721,118 -0.18(-1.04%)
Mar 25, 2024 17.16 17.65 17.11 17.39 713,736 +0.27(+1.58%)
Mar 22, 2024 17.29 17.55 16.96 17.12 886,317 -0.12(-0.70%)
Mar 21, 2024 17.92 18.26 17.20 17.24 875,420 -0.49(-2.76%)
Mar 20, 2024 16.18 17.98 16.17 17.73 1,207,862 +1.53(+9.44%)
Mar 19, 2024 16.50 16.68 16.16 16.20 1,441,692 -0.54(-3.23%)
Mar 18, 2024 17.55 17.55 16.71 16.74 1,199,787 -0.75(-4.29%)
Mar 15, 2024 17.00 17.53 16.85 17.49 1,921,323 +0.49(+2.88%)
Mar 14, 2024 18.50 18.60 16.94 17.00 1,681,018 -1.52(-8.21%)
Mar 13, 2024 18.48 19.32 18.37 18.52 1,022,221 -0.13(-0.70%)
Mar 12, 2024 19.50 19.50 18.43 18.65 1,244,765 -0.89(-4.55%)
Mar 11, 2024 18.82 19.70 18.82 19.54 977,630 +0.73(+3.88%)
Mar 08, 2024 19.47 19.62 18.53 18.81 1,107,082 -0.44(-2.29%)
Mar 07, 2024 18.79 19.54 18.68 19.25 998,564 +0.70(+3.77%)
Mar 06, 2024 18.97 19.30 18.32 18.55 1,363,688 -0.27(-1.43%)
Mar 05, 2024 18.13 18.96 17.95 18.82 985,825 +0.41(+2.23%)
Mar 04, 2024 19.77 19.77 17.93 18.41 1,419,447 -1.34(-6.78%)
Mar 01, 2024 19.66 20.01 19.30 19.75 795,379 +0.18(+0.92%)
Feb 29, 2024 19.66 19.95 19.30 19.57 1,280,900 +0.39(+2.03%)
Feb 28, 2024 19.21 19.29 18.72 19.18 959,962 -0.36(-1.84%)
Feb 27, 2024 19.04 19.86 18.61 19.54 1,392,204 +0.81(+4.32%)
Feb 26, 2024 18.29 19.78 18.21 18.73 1,299,031 +0.24(+1.30%)
Feb 23, 2024 20.03 20.04 18.41 18.49 1,445,312 -1.74(-8.60%)
Feb 22, 2024 20.88 21.33 20.09 20.23 1,050,032 -0.24(-1.17%)
Feb 21, 2024 19.45 20.93 19.27 20.47 1,122,666 +0.72(+3.65%)
Feb 20, 2024 20.15 20.42 19.25 19.75 1,346,558 -0.83(-4.03%)
Feb 16, 2024 19.01 20.89 18.90 20.58 1,008,774 +1.07(+5.48%)
Feb 15, 2024 19.40 19.68 18.75 19.51 1,202,492 +0.23(+1.19%)
Feb 14, 2024 19.33 19.41 18.70 19.28 1,065,586 +0.28(+1.47%)
Feb 13, 2024 19.73 20.11 18.84 19.00 1,234,219 -1.60(-7.77%)
Feb 12, 2024 20.14 20.81 19.91 20.60 1,168,983 +0.54(+2.69%)
Feb 09, 2024 19.75 20.60 19.59 20.06 1,034,310 +0.39(+1.98%)
Feb 08, 2024 18.73 19.88 18.61 19.67 1,833,487 +1.03(+5.53%)
Feb 07, 2024 21.30 21.86 18.57 18.64 4,344,027 -4.14(-18.17%)
Feb 06, 2024 21.64 22.89 21.64 22.78 1,223,084 +0.91(+4.16%)
Feb 05, 2024 22.06 22.10 21.25 21.87 1,241,940 -0.42(-1.88%)
Feb 02, 2024 22.14 22.82 21.77 22.29 742,600 -0.20(-0.89%)
Feb 01, 2024 22.35 23.03 21.97 22.49 901,930 +0.26(+1.17%)
Jan 31, 2024 22.58 23.46 22.17 22.23 1,167,111 -0.58(-2.54%)
Jan 30, 2024 23.38 23.62 22.62 22.81 750,841 -0.98(-4.12%)
Jan 29, 2024 23.14 23.82 22.54 23.79 934,044 +0.58(+2.50%)
Jan 26, 2024 23.23 23.57 22.90 23.21 623,237 +0.20(+0.87%)
Jan 25, 2024 23.44 23.44 22.33 23.01 887,050 +0.06(+0.26%)
Jan 24, 2024 24.48 24.50 22.71 22.95 1,071,727 -1.13(-4.69%)
Jan 23, 2024 25.52 25.98 23.93 24.08 796,974 -0.79(-3.18%)
Jan 22, 2024 24.14 24.96 24.14 24.87 934,634 +1.07(+4.50%)
Jan 19, 2024 23.94 23.97 23.27 23.80 817,607 -0.09(-0.38%)
Jan 18, 2024 23.70 24.03 23.36 23.89 751,936 +0.41(+1.75%)
Jan 17, 2024 23.37 24.04 23.19 23.48 872,171 -0.53(-2.21%)
Jan 16, 2024 24.11 24.38 23.90 24.01 636,224 -0.50(-2.04%)
Jan 12, 2024 25.14 25.69 24.32 24.51 758,506 -0.21(-0.85%)
Jan 11, 2024 25.81 25.86 24.60 24.72 994,092 -1.14(-4.41%)
Jan 10, 2024 25.31 26.42 25.04 25.86 693,037 +0.54(+2.13%)
Jan 09, 2024 25.61 25.83 25.13 25.32 946,278 -0.75(-2.88%)
Jan 08, 2024 25.58 26.34 25.31 26.07 848,347 +0.24(+0.93%)
Jan 05, 2024 26.83 27.56 25.63 25.83 904,303 -1.26(-4.65%)
Jan 04, 2024 27.16 27.66 26.78 27.09 1,273,328 -0.04(-0.15%)
Jan 03, 2024 27.34 27.36 26.48 27.13 1,238,716 -0.91(-3.25%)
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.