Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 16.35 16.83 16.32 16.47 1,954,361 +0.03(+0.18%)
Mar 15, 2024 16.50 16.75 16.30 16.44 6,199,198 -0.16(-0.96%)
Mar 14, 2024 16.88 16.88 16.37 16.60 2,848,833 -0.25(-1.48%)
Mar 13, 2024 16.92 17.06 16.76 16.85 2,179,999 -0.06(-0.35%)
Mar 12, 2024 16.95 17.00 16.53 16.91 2,720,921 +0.04(+0.24%)
Mar 11, 2024 16.63 16.95 16.58 16.87 2,382,536 +0.17(+1.02%)
Mar 08, 2024 16.86 17.10 16.64 16.70 3,594,398 -0.06(-0.36%)
Mar 07, 2024 16.78 17.25 16.55 16.76 8,886,272 +0.09(+0.54%)
Mar 06, 2024 17.17 17.82 16.61 16.67 8,819,967 -2.12(-11.28%)
Mar 05, 2024 18.90 19.11 18.67 18.79 1,273,692 -0.27(-1.42%)
Mar 04, 2024 19.24 19.48 18.98 19.06 1,322,052 -0.23(-1.19%)
Mar 01, 2024 18.78 19.34 18.61 19.29 1,440,498 +0.64(+3.43%)
Feb 29, 2024 19.00 19.01 18.51 18.65 2,053,398 -0.11(-0.59%)
Feb 28, 2024 18.68 19.03 18.62 18.76 1,293,929 -0.04(-0.21%)
Feb 27, 2024 18.90 19.03 18.52 18.80 1,285,219 -0.02(-0.11%)
Feb 26, 2024 18.42 18.99 18.42 18.82 1,239,988 +0.34(+1.84%)
Feb 23, 2024 18.72 18.75 18.42 18.48 1,249,368 -0.24(-1.28%)
Feb 22, 2024 18.68 19.03 18.55 18.72 1,405,515 +0.11(+0.59%)
Feb 21, 2024 18.59 18.73 18.40 18.61 1,136,298 -0.20(-1.06%)
Feb 20, 2024 18.33 18.82 18.27 18.81 1,202,135 +0.22(+1.18%)
Feb 16, 2024 18.81 18.83 18.52 18.59 997,470 -0.31(-1.64%)
Feb 15, 2024 18.41 18.92 18.41 18.90 1,228,742 +0.63(+3.45%)
Feb 14, 2024 18.30 18.39 17.95 18.27 1,090,008 +0.27(+1.50%)
Feb 13, 2024 18.25 18.34 17.82 18.00 1,524,277 -0.75(-4.00%)
Feb 12, 2024 18.49 18.82 18.49 18.75 1,474,809 +0.27(+1.46%)
Feb 09, 2024 18.50 18.62 18.23 18.48 1,257,793 +0.00(+0.00%)
Feb 08, 2024 17.93 18.52 17.68 18.48 2,016,652 +0.50(+2.78%)
Feb 07, 2024 18.47 18.50 17.89 17.98 1,259,894 -0.50(-2.71%)
Feb 06, 2024 17.80 18.66 17.80 18.48 1,566,468 +0.69(+3.88%)
Feb 05, 2024 17.97 18.05 17.68 17.79 1,119,136 -0.46(-2.52%)
Feb 02, 2024 18.28 18.39 17.83 18.25 1,432,812 -0.29(-1.56%)
Feb 01, 2024 18.58 18.70 18.28 18.54 1,409,138 +0.08(+0.43%)
Jan 31, 2024 18.97 19.25 18.41 18.46 1,738,023 -0.59(-3.10%)
Jan 30, 2024 19.60 19.78 18.93 19.05 2,321,376 -0.56(-2.86%)
Jan 29, 2024 19.12 19.62 18.81 19.61 2,544,061 +0.56(+2.94%)
Jan 26, 2024 18.17 19.14 18.16 19.05 4,738,739 +0.90(+4.96%)
Jan 25, 2024 15.35 18.83 15.32 18.15 8,771,389 +1.71(+10.40%)
Jan 24, 2024 16.79 16.88 16.43 16.44 2,243,767 -0.20(-1.20%)
Jan 23, 2024 16.70 16.89 16.52 16.64 3,289,298 +0.01(+0.06%)
Jan 22, 2024 16.19 16.76 16.18 16.63 2,809,477 +0.54(+3.36%)
Jan 19, 2024 15.95 16.16 15.72 16.09 1,424,468 +0.25(+1.58%)
Jan 18, 2024 15.74 15.86 15.55 15.84 1,381,534 +0.22(+1.41%)
Jan 17, 2024 15.81 15.88 15.50 15.62 1,651,218 -0.48(-2.98%)
Jan 16, 2024 15.91 16.23 15.71 16.10 1,499,976 +0.04(+0.25%)
Jan 12, 2024 16.19 16.30 15.91 16.06 1,541,547 -0.01(-0.06%)
Jan 11, 2024 16.13 16.13 15.66 16.07 1,631,853 -0.16(-0.99%)
Jan 10, 2024 16.17 16.30 15.95 16.23 1,850,830 -0.02(-0.12%)
Jan 09, 2024 16.31 16.59 16.23 16.25 1,539,658 -0.34(-2.05%)
Jan 08, 2024 16.32 16.86 16.30 16.59 1,758,068 +0.27(+1.65%)
Jan 05, 2024 16.41 16.78 16.26 16.32 1,793,030 -0.25(-1.51%)
Jan 04, 2024 15.96 16.64 15.85 16.57 2,422,361 +0.73(+4.61%)
Jan 03, 2024 17.69 17.69 15.69 15.84 4,620,268 -2.19(-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.