Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 12.79 12.81 12.47 12.63 2,478,170 +0.02(+0.16%)
Mar 26, 2024 12.94 12.99 12.58 12.61 2,456,368 -0.12(-0.94%)
Mar 25, 2024 12.74 12.97 12.71 12.73 1,945,113 -0.02(-0.16%)
Mar 22, 2024 12.88 13.11 12.54 12.75 3,234,033 -0.12(-0.93%)
Mar 21, 2024 13.47 13.49 12.85 12.87 3,881,122 -0.39(-2.94%)
Mar 20, 2024 12.68 13.39 12.61 13.26 2,761,481 +0.49(+3.84%)
Mar 19, 2024 12.62 12.86 12.40 12.77 2,659,499 +0.04(+0.31%)
Mar 18, 2024 12.73 12.83 12.51 12.73 2,429,517 +0.13(+1.03%)
Mar 15, 2024 12.66 12.81 12.51 12.60 6,119,779 -0.17(-1.33%)
Mar 14, 2024 13.13 13.19 12.59 12.77 5,322,559 -0.43(-3.26%)
Mar 13, 2024 13.50 13.70 13.15 13.20 4,819,698 -0.50(-3.65%)
Mar 12, 2024 14.03 14.25 13.67 13.70 2,801,257 -0.29(-2.07%)
Mar 11, 2024 13.84 14.21 13.76 13.99 4,758,980 +0.04(+0.29%)
Mar 08, 2024 13.66 14.19 13.63 13.95 3,294,240 +0.45(+3.33%)
Mar 07, 2024 13.38 13.64 13.30 13.50 3,869,376 +0.29(+2.20%)
Mar 06, 2024 13.82 13.89 13.15 13.21 4,200,575 -0.33(-2.44%)
Mar 05, 2024 14.00 14.01 13.36 13.54 5,108,614 -0.81(-5.64%)
Mar 04, 2024 14.11 14.76 13.95 14.35 5,448,103 +0.30(+2.14%)
Mar 01, 2024 14.20 14.32 13.92 14.05 4,277,287 -0.17(-1.20%)
Feb 29, 2024 14.36 14.49 14.03 14.22 7,415,943 +0.10(+0.71%)
Feb 28, 2024 14.00 14.52 13.92 14.12 3,944,762 -0.10(-0.70%)
Feb 27, 2024 14.33 14.63 14.21 14.22 3,599,927 +0.02(+0.14%)
Feb 26, 2024 13.95 14.49 13.85 14.20 5,123,431 -0.01(-0.07%)
Feb 23, 2024 14.63 14.79 14.10 14.21 4,164,749 -0.44(-3.00%)
Feb 22, 2024 14.76 14.90 14.38 14.65 6,428,726 +0.21(+1.45%)
Feb 21, 2024 14.67 15.03 14.35 14.44 6,170,302 -0.40(-2.70%)
Feb 20, 2024 15.60 15.80 14.78 14.84 7,432,682 -0.96(-6.08%)
Feb 16, 2024 16.09 16.34 15.36 15.80 13,636,679 -0.54(-3.30%)
Feb 15, 2024 18.07 18.42 16.26 16.34 23,779,088 -7.20(-30.59%)
Feb 14, 2024 23.48 23.68 22.70 23.54 8,066,999 +0.64(+2.79%)
Feb 13, 2024 22.97 23.94 22.58 22.90 3,807,534 -2.09(-8.36%)
Feb 12, 2024 24.33 25.87 24.11 24.99 4,235,231 +0.73(+3.01%)
Feb 09, 2024 24.15 24.96 23.78 24.26 4,431,938 +0.99(+4.25%)
Feb 08, 2024 21.82 23.77 21.82 23.27 3,918,947 +1.43(+6.55%)
Feb 07, 2024 21.58 21.93 21.27 21.84 2,014,346 +0.24(+1.11%)
Feb 06, 2024 21.80 22.04 21.30 21.60 1,794,721 -0.11(-0.51%)
Feb 05, 2024 22.28 22.50 21.60 21.71 3,250,547 -0.87(-3.85%)
Feb 02, 2024 20.55 22.92 20.26 22.58 4,387,246 +1.84(+8.87%)
Feb 01, 2024 20.30 20.81 20.10 20.74 1,318,857 +0.62(+3.08%)
Jan 31, 2024 20.77 20.99 19.90 20.12 2,810,570 -1.10(-5.18%)
Jan 30, 2024 21.26 21.43 20.64 21.22 4,670,113 +0.03(+0.14%)
Jan 29, 2024 20.66 21.41 20.54 21.19 2,054,011 +0.60(+2.91%)
Jan 26, 2024 20.74 21.04 20.50 20.59 2,171,537 -0.09(-0.44%)
Jan 25, 2024 20.97 21.04 20.48 20.68 1,811,806 +0.15(+0.73%)
Jan 24, 2024 21.07 21.68 20.45 20.53 2,986,643 -0.09(-0.44%)
Jan 23, 2024 20.84 20.92 20.24 20.62 2,417,706 +0.30(+1.48%)
Jan 22, 2024 19.72 21.15 19.37 20.32 6,458,910 +1.56(+8.32%)
Jan 19, 2024 18.00 18.81 17.72 18.76 4,569,554 +0.96(+5.39%)
Jan 18, 2024 18.00 18.18 17.19 17.80 2,303,396 +0.21(+1.19%)
Jan 17, 2024 17.24 17.67 16.93 17.59 2,372,240 +0.06(+0.34%)
Jan 16, 2024 17.35 17.82 17.11 17.53 2,035,397 -0.34(-1.90%)
Jan 12, 2024 17.66 18.30 17.56 17.87 2,386,014 +0.30(+1.71%)
Jan 11, 2024 17.66 17.80 16.96 17.57 1,721,580 -0.14(-0.79%)
Jan 10, 2024 17.48 17.81 17.16 17.71 1,839,477 +0.13(+0.74%)
Jan 09, 2024 18.13 18.37 17.65 17.58 2,176,230 -0.78(-4.25%)
Jan 08, 2024 16.80 18.37 16.64 18.36 3,515,398 +2.19(+13.54%)
Jan 05, 2024 16.08 16.69 16.08 16.17 1,782,013 -0.20(-1.22%)
Jan 04, 2024 16.30 16.55 16.02 16.37 1,928,176 +0.00(+0.00%)
Jan 03, 2024 17.01 17.26 16.36 16.37 2,819,559 -1.12(-6.40%)
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.