Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 15.14 15.46 15.00 15.46 1,101,026 +0.46(+3.07%)
Mar 26, 2024 15.34 15.34 14.85 15.00 1,329,732 -0.19(-1.25%)
Mar 25, 2024 15.31 15.38 15.12 15.19 988,653 -0.02(-0.13%)
Mar 22, 2024 15.48 15.61 15.00 15.21 1,307,311 -0.24(-1.55%)
Mar 21, 2024 15.73 15.93 15.44 15.45 1,491,907 -0.15(-0.96%)
Mar 20, 2024 15.11 15.67 15.06 15.60 1,126,831 +0.49(+3.24%)
Mar 19, 2024 15.06 15.26 15.03 15.11 1,348,068 +0.04(+0.27%)
Mar 18, 2024 15.21 15.27 15.04 15.07 1,287,266 -0.11(-0.72%)
Mar 15, 2024 15.05 15.36 15.05 15.18 3,145,446 -0.07(-0.46%)
Mar 14, 2024 15.50 15.76 15.00 15.25 1,561,863 -0.36(-2.31%)
Mar 13, 2024 15.88 16.25 15.57 15.61 1,270,756 -0.31(-1.95%)
Mar 12, 2024 16.09 16.30 15.72 15.92 1,147,142 -0.27(-1.67%)
Mar 11, 2024 16.35 16.63 16.14 16.19 1,294,439 -0.18(-1.10%)
Mar 08, 2024 16.94 17.34 16.28 16.37 1,396,148 -0.39(-2.33%)
Mar 07, 2024 16.93 17.05 16.66 16.76 1,423,024 +0.03(+0.18%)
Mar 06, 2024 16.98 17.00 16.54 16.73 864,769 -0.03(-0.18%)
Mar 05, 2024 16.89 17.26 16.75 16.76 1,206,145 -0.48(-2.78%)
Mar 04, 2024 17.28 17.44 17.20 17.24 816,803 +0.05(+0.29%)
Mar 01, 2024 17.25 17.44 16.86 17.19 958,794 +0.00(+0.00%)
Feb 29, 2024 17.47 17.73 17.05 17.19 1,341,962 +0.07(+0.41%)
Feb 28, 2024 17.12 17.50 17.01 17.12 1,083,811 -0.15(-0.87%)
Feb 27, 2024 16.98 17.34 16.86 17.27 1,024,322 +0.41(+2.43%)
Feb 26, 2024 16.78 17.07 16.74 16.86 903,537 -0.10(-0.59%)
Feb 23, 2024 17.21 17.21 16.86 16.96 1,004,224 -0.25(-1.45%)
Feb 22, 2024 17.15 17.40 17.00 17.21 1,471,165 +0.05(+0.29%)
Feb 21, 2024 17.11 17.21 16.76 17.16 1,219,032 -0.09(-0.52%)
Feb 20, 2024 17.48 17.60 17.14 17.25 1,314,295 -0.39(-2.21%)
Feb 16, 2024 17.40 17.84 17.26 17.64 1,384,582 +0.12(+0.68%)
Feb 15, 2024 17.17 17.54 17.09 17.52 1,231,446 +0.58(+3.42%)
Feb 14, 2024 16.40 17.12 16.35 16.94 1,428,819 +0.50(+3.04%)
Feb 13, 2024 17.23 17.44 16.11 16.44 3,680,349 -1.13(-6.43%)
Feb 12, 2024 16.57 17.73 15.95 17.57 2,181,834 +1.02(+6.16%)
Feb 09, 2024 16.30 16.55 16.14 16.55 1,135,671 +0.29(+1.78%)
Feb 08, 2024 15.92 16.31 15.80 16.26 1,397,467 +0.24(+1.50%)
Feb 07, 2024 15.58 16.17 15.32 16.02 1,962,558 +0.51(+3.29%)
Feb 06, 2024 14.98 15.52 14.95 15.51 1,705,871 +0.45(+2.99%)
Feb 05, 2024 15.56 15.56 15.02 15.06 1,701,206 -0.57(-3.65%)
Feb 02, 2024 15.08 15.77 14.76 15.63 2,576,738 +0.33(+2.16%)
Feb 01, 2024 15.60 15.61 15.19 15.30 5,464,158 -0.20(-1.29%)
Jan 31, 2024 15.89 16.09 15.49 15.50 2,098,630 -0.43(-2.70%)
Jan 30, 2024 16.05 16.10 15.78 15.93 1,615,468 -0.19(-1.18%)
Jan 29, 2024 16.08 16.25 15.92 16.12 2,932,837 -0.02(-0.12%)
Jan 26, 2024 16.28 16.57 16.05 16.14 2,372,667 -0.06(-0.37%)
Jan 25, 2024 16.62 16.66 16.11 16.20 3,367,961 -0.17(-1.04%)
Jan 24, 2024 16.99 17.00 16.12 16.37 2,298,264 -0.42(-2.50%)
Jan 23, 2024 17.01 17.12 16.71 16.79 3,038,253 -0.01(-0.06%)
Jan 22, 2024 17.10 17.27 16.57 16.80 3,805,804 -0.20(-1.18%)
Jan 19, 2024 16.73 17.10 16.30 17.00 2,639,346 +0.01(+0.06%)
Jan 18, 2024 17.02 17.09 16.54 16.99 3,432,836 +0.11(+0.65%)
Jan 17, 2024 17.60 17.70 16.73 16.88 3,793,740 -1.11(-6.17%)
Jan 16, 2024 17.99 18.29 17.89 17.99 1,345,889 -0.19(-1.05%)
Jan 12, 2024 18.44 18.70 18.14 18.18 1,255,218 +0.02(+0.11%)
Jan 11, 2024 18.67 18.75 18.11 18.16 2,355,098 -0.59(-3.15%)
Jan 10, 2024 18.10 18.75 17.80 18.75 2,428,052 +0.57(+3.14%)
Jan 09, 2024 16.35 18.51 16.35 18.18 5,991,625 -1.66(-8.37%)
Jan 08, 2024 19.56 19.88 19.36 19.84 1,454,702 +0.39(+2.01%)
Jan 05, 2024 19.31 19.74 19.30 19.45 1,263,659 -0.09(-0.46%)
Jan 04, 2024 19.73 19.73 19.32 19.54 1,817,575 +0.00(+0.00%)
Jan 03, 2024 20.19 20.19 19.47 19.54 1,937,627 -0.81(-3.98%)
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.