Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 18.37 18.69 18.25 18.63 2,164,691 +0.34(+1.86%)
Mar 15, 2024 18.08 18.40 18.08 18.29 1,752,245 +0.15(+0.83%)
Mar 14, 2024 18.12 18.18 18.01 18.14 3,581,047 +0.04(+0.22%)
Mar 13, 2024 18.10 18.22 18.02 18.10 3,891,471 +0.11(+0.61%)
Mar 12, 2024 17.83 18.00 17.73 17.99 1,769,076 +0.14(+0.78%)
Mar 11, 2024 17.74 17.91 17.54 17.85 2,605,435 +0.04(+0.22%)
Mar 08, 2024 17.90 17.96 17.70 17.81 2,596,303 -0.10(-0.56%)
Mar 07, 2024 17.80 18.03 17.80 17.91 3,010,630 +0.00(+0.00%)
Mar 06, 2024 18.00 18.10 17.74 17.91 2,762,658 -0.01(-0.06%)
Mar 05, 2024 17.59 18.09 17.56 17.92 5,464,274 +0.28(+1.59%)
Mar 04, 2024 17.80 17.90 17.63 17.64 4,896,442 -0.13(-0.73%)
Mar 01, 2024 17.78 17.92 17.72 17.77 5,354,677 +0.19(+1.10%)
Feb 29, 2024 17.66 17.77 17.47 17.58 3,885,038 +0.06(+0.34%)
Feb 28, 2024 17.64 17.79 17.49 17.52 3,282,356 -0.16(-0.90%)
Feb 27, 2024 17.36 17.71 17.31 17.68 6,228,023 +0.33(+1.89%)
Feb 26, 2024 17.33 17.50 17.09 17.35 6,160,984 -0.09(-0.51%)
Feb 23, 2024 17.46 17.62 17.24 17.44 9,367,241 -0.32(-1.79%)
Feb 22, 2024 17.47 18.85 17.34 17.76 32,125,512 +1.48(+9.07%)
Feb 21, 2024 16.16 16.41 16.08 16.28 1,897,736 +0.25(+1.55%)
Feb 20, 2024 16.13 16.18 15.86 16.03 2,387,652 -0.15(-0.92%)
Feb 16, 2024 16.15 16.33 16.10 16.18 1,305,770 +0.03(+0.18%)
Feb 15, 2024 15.52 16.19 15.52 16.15 2,483,462 +0.65(+4.22%)
Feb 14, 2024 15.65 15.73 15.43 15.50 2,177,689 -0.05(-0.32%)
Feb 13, 2024 15.71 15.75 15.42 15.54 1,940,106 -0.23(-1.45%)
Feb 12, 2024 15.42 15.91 15.42 15.77 3,166,124 +0.36(+2.32%)
Feb 09, 2024 15.53 15.69 15.35 15.42 5,419,337 +0.05(+0.32%)
Feb 08, 2024 14.26 15.63 14.24 15.37 17,091,582 +1.16(+8.17%)
Feb 07, 2024 14.02 14.21 13.93 14.21 2,143,425 +0.22(+1.56%)
Feb 06, 2024 13.83 14.03 13.77 13.99 1,567,635 +0.24(+1.73%)
Feb 05, 2024 13.45 13.79 13.34 13.75 2,952,383 +0.21(+1.54%)
Feb 02, 2024 13.93 13.98 13.54 13.54 2,512,754 -0.52(-3.67%)
Feb 01, 2024 14.47 14.59 13.94 14.06 1,703,104 -0.34(-2.34%)
Jan 31, 2024 14.61 14.65 14.36 14.39 1,272,951 -0.21(-1.43%)
Jan 30, 2024 14.21 14.61 14.17 14.60 957,053 +0.24(+1.66%)
Jan 29, 2024 14.45 14.47 14.19 14.37 819,696 -0.11(-0.75%)
Jan 26, 2024 14.32 14.52 14.05 14.47 2,398,750 +0.20(+1.39%)
Jan 25, 2024 14.23 14.43 14.15 14.28 1,572,769 +0.11(+0.77%)
Jan 24, 2024 14.07 14.22 14.03 14.17 784,585 +0.18(+1.28%)
Jan 23, 2024 13.79 14.02 13.76 13.99 885,152 +0.17(+1.22%)
Jan 22, 2024 13.68 13.93 13.61 13.82 730,720 +0.10(+0.72%)
Jan 19, 2024 13.69 13.82 13.66 13.72 957,363 +0.01(+0.07%)
Jan 18, 2024 13.84 13.84 13.61 13.71 1,014,268 -0.08(-0.58%)
Jan 17, 2024 13.78 13.91 13.74 13.79 1,462,705 -0.25(-1.77%)
Jan 16, 2024 14.43 14.47 13.95 14.04 1,268,831 -0.46(-3.15%)
Jan 12, 2024 14.79 14.90 14.43 14.49 764,321 +0.01(+0.07%)
Jan 11, 2024 14.32 14.52 14.21 14.48 1,138,406 +0.19(+1.32%)
Jan 10, 2024 14.55 14.57 14.23 14.30 806,702 -0.22(-1.50%)
Jan 09, 2024 14.63 14.63 14.29 14.51 1,910,060 -0.10(-0.68%)
Jan 08, 2024 14.49 14.61 14.25 14.61 1,866,567 -0.18(-1.21%)
Jan 05, 2024 15.00 15.02 14.73 14.79 1,592,510 -0.10(-0.67%)
Jan 04, 2024 15.44 15.46 14.87 14.89 1,046,036 -0.42(-2.72%)
Jan 03, 2024 15.21 15.44 15.05 15.31 982,703 +0.17(+1.11%)
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.