Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 17.18 17.30 17.03 17.23 1,460,428 +0.14(+0.82%)
Mar 27, 2024 16.89 17.11 16.89 17.09 1,319,806 +0.42(+2.52%)
Mar 26, 2024 16.79 16.97 16.59 16.67 1,330,544 -0.04(-0.24%)
Mar 25, 2024 17.04 17.14 16.69 16.71 979,698 -0.29(-1.71%)
Mar 22, 2024 17.37 17.49 16.89 17.00 1,408,284 -0.24(-1.39%)
Mar 21, 2024 17.24 17.64 17.11 17.24 2,381,762 +0.22(+1.29%)
Mar 20, 2024 16.40 17.05 16.39 17.02 1,530,110 +0.44(+2.65%)
Mar 19, 2024 16.29 16.68 16.20 16.58 1,441,109 +0.15(+0.91%)
Mar 18, 2024 16.17 16.45 15.98 16.43 1,495,039 +0.30(+1.86%)
Mar 15, 2024 15.80 16.20 15.80 16.13 2,775,744 +0.18(+1.13%)
Mar 14, 2024 16.23 16.35 15.71 15.95 2,022,024 -0.44(-2.68%)
Mar 13, 2024 15.89 16.50 15.89 16.39 2,071,601 +0.49(+3.08%)
Mar 12, 2024 15.86 16.08 15.74 15.90 1,441,417 -0.04(-0.25%)
Mar 11, 2024 16.24 16.32 15.88 15.94 1,916,003 -0.34(-2.09%)
Mar 08, 2024 16.51 16.75 16.27 16.28 1,445,532 +0.02(+0.12%)
Mar 07, 2024 16.18 16.30 15.99 16.26 1,908,046 +0.27(+1.69%)
Mar 06, 2024 16.22 16.32 15.89 15.99 1,833,531 +0.02(+0.13%)
Mar 05, 2024 16.50 16.61 15.91 15.97 2,516,012 -0.73(-4.37%)
Mar 04, 2024 16.43 16.82 16.33 16.70 1,722,330 +0.18(+1.09%)
Mar 01, 2024 16.47 16.63 16.21 16.52 2,634,965 +0.11(+0.67%)
Feb 29, 2024 16.71 16.76 16.16 16.41 3,813,577 +0.03(+0.18%)
Feb 28, 2024 16.12 16.71 16.09 16.38 2,691,482 +0.01(+0.06%)
Feb 27, 2024 16.72 16.72 16.18 16.37 2,501,835 -0.15(-0.91%)
Feb 26, 2024 16.74 16.91 16.50 16.52 1,067,358 -0.22(-1.31%)
Feb 23, 2024 17.10 17.14 16.58 16.74 1,665,230 -0.42(-2.45%)
Feb 22, 2024 17.27 17.50 17.15 17.16 1,594,229 -0.05(-0.29%)
Feb 21, 2024 17.16 17.40 17.10 17.21 1,926,440 -0.04(-0.23%)
Feb 20, 2024 16.93 17.26 16.83 17.25 1,841,806 +0.03(+0.17%)
Feb 16, 2024 17.06 17.69 17.04 17.22 2,921,993 -0.25(-1.43%)
Feb 15, 2024 16.91 17.51 16.79 17.47 3,952,421 +0.86(+5.18%)
Feb 14, 2024 16.80 16.84 16.35 16.61 3,151,914 +0.05(+0.30%)
Feb 13, 2024 16.16 16.57 15.84 16.56 3,216,000 -0.39(-2.28%)
Feb 12, 2024 16.80 16.96 16.66 16.95 2,866,503 +0.19(+1.12%)
Feb 09, 2024 16.99 17.09 16.48 16.76 3,213,024 -0.20(-1.17%)
Feb 08, 2024 16.76 16.98 16.45 16.96 3,104,316 +0.17(+1.00%)
Feb 07, 2024 15.97 17.18 15.96 16.79 3,889,794 +0.35(+2.11%)
Feb 06, 2024 15.49 16.48 15.49 16.44 3,897,614 +0.87(+5.59%)
Feb 05, 2024 14.98 15.78 14.87 15.57 2,788,099 +0.25(+1.61%)
Feb 02, 2024 15.31 15.51 15.09 15.32 1,694,296 -0.33(-2.09%)
Feb 01, 2024 15.65 15.70 14.98 15.65 2,401,076 +0.02(+0.13%)
Jan 31, 2024 15.98 16.26 15.60 15.63 1,958,631 -0.33(-2.05%)
Jan 30, 2024 16.42 16.56 15.96 15.96 1,755,301 -0.62(-3.76%)
Jan 29, 2024 16.51 16.63 16.41 16.58 1,250,138 +0.07(+0.42%)
Jan 26, 2024 16.54 16.64 16.38 16.51 1,601,841 +0.05(+0.30%)
Jan 25, 2024 16.43 16.67 16.28 16.46 1,613,464 +0.32(+1.96%)
Jan 24, 2024 16.37 16.52 16.01 16.14 2,387,036 +0.02(+0.12%)
Jan 23, 2024 16.06 16.18 15.75 16.12 2,306,985 +0.27(+1.69%)
Jan 22, 2024 15.66 16.01 15.54 15.86 1,999,856 +0.36(+2.30%)
Jan 19, 2024 15.23 15.50 14.94 15.50 1,776,863 +0.39(+2.55%)
Jan 18, 2024 15.33 15.37 14.86 15.12 1,733,793 -0.09(-0.59%)
Jan 17, 2024 15.02 15.44 14.86 15.20 2,250,143 -0.19(-1.22%)
Jan 16, 2024 15.28 15.49 15.18 15.39 1,509,507 -0.14(-0.89%)
Jan 12, 2024 15.76 15.77 15.31 15.53 1,015,060 +0.12(+0.77%)
Jan 11, 2024 15.38 15.52 15.15 15.41 1,275,921 -0.14(-0.89%)
Jan 10, 2024 15.25 15.68 15.22 15.55 1,164,329 +0.28(+1.81%)
Jan 09, 2024 14.94 15.31 14.83 15.27 1,485,246 +0.04(+0.26%)
Jan 08, 2024 14.77 15.27 14.75 15.23 1,305,763 +0.44(+2.94%)
Jan 05, 2024 14.57 15.14 14.51 14.80 1,062,046 +0.00(+0.00%)
Jan 04, 2024 14.62 14.90 14.56 14.80 1,350,496 +0.06(+0.40%)
Jan 03, 2024 15.11 15.17 14.59 14.74 1,879,279 -0.65(-4.24%)
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.