Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 14.75 14.81 14.20 14.39 7,511,781 -0.39(-2.64%)
Mar 15, 2024 14.47 14.84 14.47 14.78 31,918,856 +0.18(+1.23%)
Mar 14, 2024 15.30 15.34 14.44 14.60 10,770,749 -0.90(-5.81%)
Mar 13, 2024 15.57 15.88 15.43 15.50 7,539,849 -0.08(-0.51%)
Mar 12, 2024 15.99 16.15 15.51 15.58 7,288,550 -0.42(-2.62%)
Mar 11, 2024 16.06 16.33 15.99 16.00 5,833,337 -0.10(-0.62%)
Mar 08, 2024 16.22 16.36 15.94 16.10 5,987,258 +0.10(+0.63%)
Mar 07, 2024 15.90 16.13 15.76 16.00 5,271,710 +0.27(+1.71%)
Mar 06, 2024 15.85 15.96 15.49 15.73 5,692,728 +0.00(+0.00%)
Mar 05, 2024 15.36 15.89 15.21 15.73 5,869,456 +0.09(+0.57%)
Mar 04, 2024 16.00 16.08 15.42 15.64 7,266,074 -0.51(-3.14%)
Mar 01, 2024 16.33 16.43 15.70 16.15 8,215,636 -0.10(-0.61%)
Feb 29, 2024 16.18 16.32 15.86 16.25 29,243,144 +0.17(+1.05%)
Feb 28, 2024 15.68 16.30 15.52 16.08 5,516,508 +0.10(+0.62%)
Feb 27, 2024 15.62 16.08 15.52 15.98 6,751,507 +0.57(+3.68%)
Feb 26, 2024 15.74 15.80 15.21 15.41 8,408,630 -0.48(-3.00%)
Feb 23, 2024 15.81 16.05 15.70 15.89 5,234,044 +0.08(+0.50%)
Feb 22, 2024 15.97 16.15 15.71 15.81 5,849,706 -0.07(-0.44%)
Feb 21, 2024 15.97 16.28 15.75 15.88 8,011,349 -0.23(-1.42%)
Feb 20, 2024 16.20 16.23 15.83 16.11 8,398,166 -0.45(-2.70%)
Feb 16, 2024 16.57 16.77 16.36 16.56 7,909,882 -0.40(-2.35%)
Feb 15, 2024 17.24 17.33 16.86 16.95 6,310,395 -0.15(-0.87%)
Feb 14, 2024 16.91 17.20 16.54 17.10 7,508,376 +0.76(+4.62%)
Feb 13, 2024 16.47 16.69 15.72 16.35 12,032,296 -0.99(-5.73%)
Feb 12, 2024 15.66 17.59 15.62 17.34 15,082,171 +2.13(+13.99%)
Feb 09, 2024 15.21 15.41 14.96 15.21 7,422,118 -0.05(-0.33%)
Feb 08, 2024 15.31 15.62 15.10 15.26 10,884,928 +0.04(+0.26%)
Feb 07, 2024 15.20 15.65 14.36 15.22 29,376,652 -1.63(-9.68%)
Feb 06, 2024 16.41 16.99 16.19 16.86 11,409,455 +0.42(+2.54%)
Feb 05, 2024 16.67 16.70 16.03 16.44 10,364,897 -0.14(-0.84%)
Feb 02, 2024 16.37 16.87 16.04 16.58 8,264,530 -0.16(-0.95%)
Feb 01, 2024 16.52 16.81 15.93 16.74 8,324,242 +0.37(+2.25%)
Jan 31, 2024 17.00 17.13 16.35 16.37 8,392,528 -0.76(-4.41%)
Jan 30, 2024 17.11 17.26 16.82 17.12 5,259,930 -0.31(-1.77%)
Jan 29, 2024 17.28 17.44 16.85 17.43 5,195,630 +0.18(+1.04%)
Jan 26, 2024 17.31 17.38 16.71 17.25 9,642,793 +0.30(+1.76%)
Jan 25, 2024 16.34 17.00 16.23 16.95 8,403,026 +0.24(+1.43%)
Jan 24, 2024 16.85 16.98 16.62 16.72 6,484,613 +0.09(+0.54%)
Jan 23, 2024 16.89 17.06 16.29 16.63 5,556,397 +0.23(+1.39%)
Jan 22, 2024 15.63 16.41 15.56 16.40 7,290,504 +0.78(+4.97%)
Jan 19, 2024 15.26 15.76 15.02 15.62 5,831,258 +0.39(+2.55%)
Jan 18, 2024 15.13 15.26 14.85 15.23 5,415,923 +0.07(+0.46%)
Jan 17, 2024 14.92 15.27 14.81 15.16 9,036,459 -0.18(-1.17%)
Jan 16, 2024 15.86 15.91 15.18 15.34 8,698,887 -0.78(-4.81%)
Jan 12, 2024 16.95 17.03 15.96 16.12 7,238,897 -0.75(-4.42%)
Jan 11, 2024 17.05 17.09 16.39 16.87 5,589,210 -0.34(-1.97%)
Jan 10, 2024 17.06 17.24 16.49 17.20 6,150,361 +0.14(+0.82%)
Jan 09, 2024 17.05 17.30 16.88 17.06 6,187,451 -0.17(-0.98%)
Jan 08, 2024 16.80 17.40 16.63 17.23 4,793,362 +0.43(+2.54%)
Jan 05, 2024 16.68 17.15 16.62 16.81 5,292,072 -0.04(-0.24%)
Jan 04, 2024 17.30 17.32 16.65 16.85 7,807,783 -0.57(-3.26%)
Jan 03, 2024 18.19 18.26 17.35 17.41 7,628,615 -1.13(-6.11%)
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.