Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 17.77 17.75 17.75 17.75 592,275 -0.20(-1.10%)
Mar 27, 2024 18.05 18.10 17.89 17.95 485,721 -0.13(-0.72%)
Mar 26, 2024 18.13 18.24 18.01 18.08 411,072 +0.07(+0.39%)
Mar 25, 2024 18.17 18.17 17.99 18.01 725,944 -0.17(-0.93%)
Mar 22, 2024 18.13 18.23 18.10 18.18 266,457 -0.06(-0.33%)
Mar 21, 2024 18.25 18.35 18.18 18.24 384,309 +0.01(+0.05%)
Mar 20, 2024 18.15 18.26 18.07 18.23 359,343 +0.10(+0.55%)
Mar 19, 2024 18.18 18.28 18.01 18.13 336,024 -0.26(-1.41%)
Mar 18, 2024 18.48 18.52 18.33 18.39 348,612 -0.07(-0.38%)
Mar 15, 2024 18.88 18.88 18.44 18.46 334,313 -0.31(-1.64%)
Mar 14, 2024 18.59 19.03 18.58 18.76 577,345 +0.25(+1.34%)
Mar 13, 2024 18.40 18.63 18.40 18.52 277,471 +0.06(+0.32%)
Mar 12, 2024 18.34 18.63 18.17 18.46 635,009 +0.12(+0.65%)
Mar 11, 2024 18.80 18.93 18.32 18.34 560,288 -0.55(-2.90%)
Mar 08, 2024 18.72 18.96 18.66 18.88 613,602 +0.20(+1.07%)
Mar 07, 2024 18.49 18.77 18.46 18.68 712,055 +0.44(+2.40%)
Mar 06, 2024 18.17 18.41 18.01 18.25 388,674 +0.24(+1.33%)
Mar 05, 2024 18.23 18.26 17.98 18.01 449,189 -0.32(-1.74%)
Mar 04, 2024 18.25 18.44 18.19 18.33 604,400 -0.23(-1.23%)
Mar 01, 2024 18.37 18.58 18.31 18.56 554,698 +0.15(+0.81%)
Feb 29, 2024 18.70 18.70 17.99 18.41 939,122 -0.52(-2.74%)
Feb 28, 2024 18.99 19.04 18.85 18.92 334,651 -0.02(-0.11%)
Feb 27, 2024 18.57 19.05 18.55 18.94 649,800 +0.55(+2.98%)
Feb 26, 2024 18.33 18.43 18.18 18.40 399,777 +0.08(+0.43%)
Feb 23, 2024 18.43 18.51 18.23 18.32 382,186 -0.33(-1.76%)
Feb 22, 2024 18.25 18.70 18.24 18.64 531,681 +0.65(+3.60%)
Feb 21, 2024 17.77 18.01 17.77 18.00 496,740 +0.22(+1.23%)
Feb 20, 2024 17.68 17.81 17.63 17.78 723,176 +0.21(+1.19%)
Feb 16, 2024 17.79 17.84 17.35 17.57 803,802 -0.62(-3.39%)
Feb 15, 2024 18.26 18.44 18.12 18.19 375,910 -0.24(-1.30%)
Feb 14, 2024 18.52 18.60 18.29 18.43 591,466 +0.16(+0.87%)
Feb 13, 2024 18.65 18.69 18.20 18.27 381,492 -0.38(-2.03%)
Feb 12, 2024 18.63 18.80 18.52 18.64 393,318 +0.15(+0.81%)
Feb 09, 2024 18.31 18.50 18.19 18.50 394,357 +0.17(+0.92%)
Feb 08, 2024 18.49 18.57 18.33 18.33 419,151 +0.04(+0.22%)
Feb 07, 2024 18.43 18.52 17.99 18.29 492,156 +0.04(+0.22%)
Feb 06, 2024 18.23 18.32 18.12 18.25 385,152 +0.33(+1.83%)
Feb 05, 2024 17.88 17.98 17.62 17.92 510,977 +0.17(+0.95%)
Feb 02, 2024 17.80 17.84 17.62 17.75 266,432 -0.21(-1.16%)
Feb 01, 2024 17.61 17.96 17.56 17.96 332,862 +0.46(+2.62%)
Jan 31, 2024 17.42 17.68 17.40 17.50 560,117 +0.12(+0.69%)
Jan 30, 2024 17.51 17.51 17.32 17.38 657,570 -0.32(-1.80%)
Jan 29, 2024 17.67 17.71 17.53 17.70 265,358 -0.06(-0.34%)
Jan 26, 2024 17.72 17.83 17.68 17.76 288,406 +0.10(+0.56%)
Jan 25, 2024 17.50 17.66 17.44 17.66 237,786 +0.06(+0.34%)
Jan 24, 2024 17.68 17.74 17.52 17.60 438,092 -0.03(-0.17%)
Jan 23, 2024 17.59 17.63 17.39 17.63 373,979 +0.09(+0.51%)
Jan 22, 2024 17.63 17.78 17.36 17.54 384,998 -0.28(-1.56%)
Jan 19, 2024 17.54 17.82 17.54 17.82 482,700 +0.19(+1.07%)
Jan 18, 2024 17.52 17.69 17.48 17.63 551,476 -0.01(-0.06%)
Jan 17, 2024 17.50 17.70 17.50 17.64 567,397 +0.24(+1.37%)
Jan 16, 2024 17.53 17.53 17.26 17.40 386,055 -0.36(-2.02%)
Jan 12, 2024 17.58 17.76 17.53 17.76 425,996 +0.35(+2.00%)
Jan 11, 2024 17.60 17.61 17.31 17.41 548,801 -0.18(-1.02%)
Jan 10, 2024 17.60 17.69 17.52 17.59 419,076 +0.01(+0.06%)
Jan 09, 2024 17.60 17.71 17.51 17.58 357,541 -0.14(-0.79%)
Jan 08, 2024 17.63 17.75 17.58 17.72 303,773 +0.17(+0.96%)
Jan 05, 2024 17.71 17.76 17.53 17.55 238,240 -0.14(-0.79%)
Jan 04, 2024 17.61 17.76 17.56 17.69 279,990 -0.27(-1.50%)
Jan 03, 2024 17.93 18.13 17.89 17.96 470,409 -0.05(-0.28%)
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.