Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 16.28 16.45 16.27 16.45 407,476 +0.04(+0.24%)
Mar 26, 2024 16.25 16.42 16.18 16.41 410,641 +0.18(+1.11%)
Mar 25, 2024 16.01 16.33 15.93 16.23 845,346 +0.25(+1.56%)
Mar 22, 2024 16.10 16.30 15.97 15.98 1,571,034 -0.05(-0.31%)
Mar 21, 2024 14.94 16.04 14.81 16.03 5,005,158 +1.34(+9.12%)
Mar 20, 2024 14.46 14.84 14.10 14.69 3,788,784 -0.71(-4.61%)
Mar 19, 2024 15.25 15.88 15.25 15.40 1,383,965 -0.08(-0.52%)
Mar 18, 2024 16.27 16.38 15.43 15.48 1,601,231 -0.94(-5.72%)
Mar 15, 2024 17.68 17.80 16.38 16.42 3,096,052 -1.43(-8.01%)
Mar 14, 2024 17.75 17.86 17.73 17.85 786,166 +0.10(+0.56%)
Mar 13, 2024 17.80 17.80 17.66 17.75 2,995,320 -0.04(-0.22%)
Mar 12, 2024 17.77 17.80 17.77 17.79 444,929 +0.00(+0.00%)
Mar 11, 2024 17.80 17.81 17.78 17.79 503,316 -0.01(-0.06%)
Mar 08, 2024 17.77 17.81 17.77 17.80 1,909,755 +0.03(+0.17%)
Mar 07, 2024 17.78 17.82 17.76 17.77 3,949,949 -0.02(-0.11%)
Mar 06, 2024 17.72 17.80 17.72 17.79 1,737,553 +0.05(+0.28%)
Mar 05, 2024 17.72 17.77 17.72 17.74 1,870,557 +0.01(+0.06%)
Mar 04, 2024 17.70 17.73 17.68 17.73 3,211,437 +0.09(+0.51%)
Mar 01, 2024 17.71 17.75 17.64 17.64 1,060,449 -0.07(-0.40%)
Feb 29, 2024 17.70 17.73 17.70 17.71 1,177,728 -0.02(-0.11%)
Feb 28, 2024 17.71 17.74 17.70 17.73 3,658,464 +0.03(+0.17%)
Feb 27, 2024 17.72 17.74 17.67 17.70 1,870,752 -0.05(-0.28%)
Feb 26, 2024 17.75 17.76 17.74 17.75 877,125 +0.00(+0.00%)
Feb 23, 2024 17.75 17.76 17.73 17.75 705,291 +0.00(+0.00%)
Feb 22, 2024 17.75 17.77 17.73 17.75 1,363,844 -0.01(-0.06%)
Feb 21, 2024 17.81 17.81 17.75 17.76 953,005 -0.02(-0.11%)
Feb 20, 2024 17.74 17.85 17.72 17.78 4,140,519 +0.04(+0.23%)
Feb 16, 2024 17.75 17.77 17.74 17.74 728,357 -0.03(-0.17%)
Feb 15, 2024 17.74 17.80 17.73 17.77 992,589 +0.01(+0.06%)
Feb 14, 2024 17.81 17.82 17.72 17.76 2,475,092 -0.06(-0.34%)
Feb 13, 2024 17.80 17.83 17.75 17.82 1,813,362 +0.00(+0.00%)
Feb 12, 2024 17.79 17.84 17.77 17.82 2,550,455 +0.01(+0.06%)
Feb 09, 2024 17.79 17.81 17.76 17.81 1,205,319 +0.03(+0.17%)
Feb 08, 2024 17.75 17.79 17.75 17.78 2,325,627 -0.02(-0.11%)
Feb 07, 2024 17.74 17.81 17.72 17.80 2,237,465 +0.05(+0.28%)
Feb 06, 2024 17.71 17.75 17.70 17.75 2,099,660 +0.04(+0.23%)
Feb 05, 2024 17.73 17.73 17.70 17.71 1,292,210 -0.01(-0.06%)
Feb 02, 2024 17.73 17.73 17.71 17.72 1,008,591 -0.01(-0.06%)
Feb 01, 2024 17.74 17.78 17.68 17.73 2,393,193 +0.08(+0.45%)
Jan 31, 2024 17.66 17.69 17.64 17.65 1,061,710 -0.04(-0.23%)
Jan 30, 2024 17.67 17.69 17.65 17.69 597,971 +0.02(+0.11%)
Jan 29, 2024 17.67 17.69 17.63 17.67 550,828 -0.01(-0.06%)
Jan 26, 2024 17.64 17.69 17.63 17.68 933,970 +0.04(+0.23%)
Jan 25, 2024 17.65 17.66 17.61 17.64 1,933,868 +0.02(+0.11%)
Jan 24, 2024 17.65 17.73 17.62 17.62 1,260,826 +0.01(+0.06%)
Jan 23, 2024 17.63 17.64 17.60 17.61 969,563 +0.01(+0.06%)
Jan 22, 2024 17.62 17.63 17.60 17.60 1,176,869 +0.00(+0.00%)
Jan 19, 2024 17.63 17.63 17.59 17.60 1,105,465 -0.01(-0.06%)
Jan 18, 2024 17.62 17.62 17.59 17.61 749,506 +0.00(+0.00%)
Jan 17, 2024 17.58 17.63 17.56 17.61 1,307,065 +0.05(+0.28%)
Jan 16, 2024 17.62 17.62 17.55 17.56 1,073,404 +0.00(+0.00%)
Jan 12, 2024 17.63 17.65 17.54 17.56 2,336,204 -0.04(-0.23%)
Jan 11, 2024 17.60 17.63 17.59 17.60 1,356,716 -0.03(-0.17%)
Jan 10, 2024 17.63 17.64 17.60 17.63 1,270,688 -0.01(-0.06%)
Jan 09, 2024 17.63 17.65 17.57 17.64 1,096,950 +0.03(+0.17%)
Jan 08, 2024 17.62 17.65 17.58 17.61 1,016,636 +0.01(+0.06%)
Jan 05, 2024 17.58 17.63 17.57 17.60 1,158,795 +0.01(+0.06%)
Jan 04, 2024 17.62 17.63 17.57 17.59 1,327,076 -0.02(-0.11%)
Jan 03, 2024 17.62 17.65 17.59 17.61 1,178,657 +0.03(+0.17%)
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.