Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 15.99 16.21 15.95 16.20 598,627 +0.21(+1.31%)
Mar 15, 2024 15.55 16.02 15.55 15.99 1,544,954 +0.37(+2.37%)
Mar 14, 2024 15.61 15.62 15.43 15.62 558,122 -0.14(-0.89%)
Mar 13, 2024 15.86 15.99 15.73 15.76 397,299 -0.15(-0.94%)
Mar 12, 2024 15.85 15.97 15.74 15.91 359,985 +0.01(+0.06%)
Mar 11, 2024 15.90 16.09 15.79 15.90 406,769 -0.13(-0.81%)
Mar 08, 2024 15.84 16.17 15.72 16.03 638,300 +0.41(+2.62%)
Mar 07, 2024 15.88 15.98 15.54 15.62 387,285 -0.13(-0.83%)
Mar 06, 2024 15.83 15.90 15.70 15.75 547,681 +0.01(+0.06%)
Mar 05, 2024 15.93 16.05 15.73 15.74 669,674 -0.28(-1.75%)
Mar 04, 2024 15.85 16.09 15.59 16.02 902,464 +0.16(+1.01%)
Mar 01, 2024 15.25 15.90 15.16 15.86 1,008,208 +0.59(+3.86%)
Feb 29, 2024 15.24 15.33 15.12 15.27 1,358,625 +0.23(+1.53%)
Feb 28, 2024 15.45 15.51 14.94 15.04 1,363,241 +0.03(+0.20%)
Feb 27, 2024 14.94 15.07 14.73 15.01 654,656 +0.14(+0.94%)
Feb 26, 2024 14.97 15.04 14.77 14.87 654,432 -0.19(-1.26%)
Feb 23, 2024 14.66 15.09 14.66 15.06 826,016 +0.40(+2.73%)
Feb 22, 2024 14.65 15.04 14.45 14.66 2,347,904 -0.03(-0.20%)
Feb 21, 2024 13.73 14.82 12.86 14.69 2,594,446 +0.54(+3.82%)
Feb 20, 2024 14.04 14.23 14.04 14.15 788,051 -0.11(-0.77%)
Feb 16, 2024 14.35 14.35 14.13 14.26 573,645 -0.26(-1.79%)
Feb 15, 2024 14.29 14.53 14.22 14.52 698,302 +0.38(+2.69%)
Feb 14, 2024 13.97 14.16 13.86 14.14 932,999 +0.38(+2.76%)
Feb 13, 2024 14.09 14.19 13.73 13.76 1,210,178 -0.78(-5.36%)
Feb 12, 2024 14.45 14.63 14.45 14.54 821,772 +0.16(+1.11%)
Feb 09, 2024 14.36 14.51 14.32 14.38 503,424 +0.02(+0.14%)
Feb 08, 2024 14.20 14.37 14.17 14.36 697,045 +0.08(+0.56%)
Feb 07, 2024 14.47 14.48 14.24 14.28 895,379 -0.14(-0.97%)
Feb 06, 2024 14.11 14.42 14.03 14.42 440,477 +0.25(+1.76%)
Feb 05, 2024 14.05 14.26 13.92 14.17 545,938 -0.09(-0.63%)
Feb 02, 2024 14.15 14.43 14.08 14.26 688,644 -0.09(-0.63%)
Feb 01, 2024 14.15 14.37 14.14 14.35 950,940 +0.27(+1.92%)
Jan 31, 2024 14.29 14.55 14.06 14.08 575,796 -0.21(-1.47%)
Jan 30, 2024 14.54 14.61 14.27 14.29 861,649 -0.40(-2.72%)
Jan 29, 2024 14.55 14.81 14.42 14.69 486,312 +0.14(+0.96%)
Jan 26, 2024 14.56 14.58 14.41 14.55 456,864 +0.10(+0.69%)
Jan 25, 2024 14.39 14.46 14.24 14.45 638,719 +0.24(+1.69%)
Jan 24, 2024 14.56 14.56 14.12 14.21 621,282 -0.13(-0.91%)
Jan 23, 2024 14.64 14.68 14.20 14.34 577,984 -0.16(-1.10%)
Jan 22, 2024 14.19 14.58 14.14 14.50 605,486 +0.45(+3.20%)
Jan 19, 2024 13.95 14.06 13.73 14.05 459,199 +0.16(+1.15%)
Jan 18, 2024 13.97 13.97 13.77 13.89 414,582 +0.04(+0.29%)
Jan 17, 2024 13.88 13.98 13.76 13.85 486,153 -0.19(-1.35%)
Jan 16, 2024 13.90 14.05 13.81 14.04 587,150 -0.02(-0.14%)
Jan 12, 2024 14.51 14.56 14.05 14.06 371,570 -0.21(-1.47%)
Jan 11, 2024 14.33 14.37 14.12 14.27 336,870 -0.16(-1.11%)
Jan 10, 2024 14.21 14.43 14.18 14.43 330,367 +0.16(+1.12%)
Jan 09, 2024 14.17 14.35 14.12 14.27 280,402 -0.15(-1.04%)
Jan 08, 2024 14.22 14.44 14.15 14.42 445,876 +0.25(+1.76%)
Jan 05, 2024 14.18 14.42 14.08 14.17 398,197 -0.14(-0.98%)
Jan 04, 2024 14.57 14.57 14.28 14.31 471,840 -0.15(-1.04%)
Jan 03, 2024 14.75 14.75 14.44 14.46 660,634 -0.40(-2.69%)
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.