Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 17.21 17.29 17.12 17.24 9,693 -0.12(-0.70%)
Mar 27, 2024 17.41 17.50 17.33 17.36 14,572 +0.03(+0.18%)
Mar 26, 2024 17.48 17.48 17.22 17.33 57,142 +0.17(+0.99%)
Mar 25, 2024 17.11 17.24 17.11 17.16 40,167 +0.12(+0.70%)
Mar 22, 2024 17.94 17.94 17.00 17.04 13,501 -0.09(-0.53%)
Mar 21, 2024 17.13 17.15 17.11 17.13 14,247 +0.12(+0.71%)
Mar 20, 2024 16.95 17.20 16.88 17.01 21,537 -0.16(-0.93%)
Mar 19, 2024 17.02 17.32 16.87 17.17 36,255 +0.26(+1.54%)
Mar 18, 2024 16.98 17.14 16.85 16.91 18,284 -0.21(-1.23%)
Mar 15, 2024 17.01 17.30 16.98 17.12 21,041 -0.13(-0.75%)
Mar 14, 2024 17.16 17.34 17.16 17.25 54,025 +0.13(+0.76%)
Mar 13, 2024 17.48 17.48 17.04 17.12 46,779 +0.35(+2.09%)
Mar 12, 2024 16.79 17.06 16.77 16.77 29,607 +0.06(+0.36%)
Mar 11, 2024 16.72 16.87 16.71 16.71 18,435 +0.00(+0.02%)
Mar 08, 2024 16.63 16.98 16.38 16.71 10,105 -0.00(-0.02%)
Mar 07, 2024 16.78 16.90 16.53 16.71 24,113 +0.06(+0.36%)
Mar 06, 2024 16.80 16.83 16.07 16.65 10,423 -5.95(-26.33%)
Mar 05, 2024 24.19 24.19 22.33 22.60 26,096 +0.33(+1.48%)
Mar 04, 2024 23.23 23.23 22.10 22.27 31,216 +0.00(+0.00%)
Mar 01, 2024 21.87 22.55 21.51 22.27 7,987 +0.39(+1.78%)
Feb 29, 2024 21.89 22.33 21.26 21.88 5,802 +0.86(+4.09%)
Feb 28, 2024 21.09 22.09 21.02 21.02 7,092 -0.65(-3.00%)
Feb 27, 2024 21.51 22.19 21.51 21.67 6,197 -0.27(-1.21%)
Feb 26, 2024 22.36 22.36 21.24 21.94 4,057 +0.14(+0.65%)
Feb 23, 2024 21.01 22.30 21.01 21.80 4,422 -0.24(-1.11%)
Feb 22, 2024 22.25 22.25 21.31 22.04 3,411 +0.34(+1.54%)
Feb 21, 2024 21.96 22.40 21.50 21.70 6,447 -0.56(-2.49%)
Feb 20, 2024 22.16 22.26 21.95 22.26 42,208 +0.12(+0.55%)
Feb 16, 2024 22.10 22.79 22.10 22.14 2,308 -0.26(-1.17%)
Feb 15, 2024 22.11 23.07 22.11 22.40 3,363 -0.00(-0.02%)
Feb 14, 2024 21.01 22.58 21.01 22.40 10,112 -0.06(-0.25%)
Feb 13, 2024 21.96 22.73 21.96 22.46 5,328 +0.14(+0.61%)
Feb 12, 2024 22.56 22.63 22.19 22.32 29,570 -0.28(-1.22%)
Feb 09, 2024 23.20 23.25 22.25 22.60 105,556 -0.32(-1.42%)
Feb 08, 2024 23.00 23.00 22.51 22.93 3,134 -0.07(-0.33%)
Feb 07, 2024 22.71 23.35 22.01 23.00 3,966 -0.32(-1.37%)
Feb 06, 2024 23.25 24.00 23.25 23.32 8,905 -0.36(-1.54%)
Feb 05, 2024 23.82 25.00 23.05 23.68 3,791 +0.04(+0.15%)
Feb 02, 2024 23.66 24.00 22.70 23.65 6,360 +0.09(+0.39%)
Feb 01, 2024 20.88 24.49 20.88 23.56 4,188 +0.55(+2.41%)
Jan 31, 2024 22.46 23.42 22.46 23.00 6,886 +0.36(+1.58%)
Jan 30, 2024 22.37 22.98 22.37 22.64 5,672 +0.14(+0.64%)
Jan 29, 2024 22.73 22.73 22.50 22.50 4,551 +0.25(+1.11%)
Jan 26, 2024 22.27 22.27 22.18 22.25 4,193 +0.39(+1.80%)
Jan 25, 2024 21.88 21.98 21.74 21.86 8,293 -0.17(-0.77%)
Jan 24, 2024 22.16 22.27 21.99 22.03 8,234 -0.15(-0.68%)
Jan 23, 2024 22.37 22.38 22.09 22.18 6,895 -0.48(-2.12%)
Jan 22, 2024 22.62 22.97 22.62 22.66 4,173 +0.05(+0.20%)
Jan 19, 2024 22.47 22.75 22.47 22.61 2,871 -0.12(-0.51%)
Jan 18, 2024 22.65 22.73 22.56 22.73 8,129 -0.04(-0.18%)
Jan 17, 2024 22.65 22.90 22.60 22.77 9,631 -0.18(-0.81%)
Jan 16, 2024 22.89 23.08 22.87 22.95 8,946 +0.28(+1.26%)
Jan 12, 2024 22.93 22.95 22.67 22.67 5,613 -0.11(-0.48%)
Jan 11, 2024 22.96 23.07 22.73 22.78 10,678 -0.23(-0.98%)
Jan 10, 2024 22.88 23.08 22.87 23.01 55,477 +0.49(+2.16%)
Jan 09, 2024 22.79 22.83 22.52 22.52 3,240 -0.55(-2.38%)
Jan 08, 2024 22.58 23.07 22.58 23.07 5,250 +0.21(+0.92%)
Jan 05, 2024 22.54 22.86 22.54 22.86 12,965 +0.22(+0.97%)
Jan 04, 2024 22.45 22.64 22.39 22.64 4,483 +0.55(+2.47%)
Jan 03, 2024 22.11 22.30 21.91 22.09 9,184 +0.09(+0.43%)
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.