Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 17.00 17.40 16.93 17.39 831,463 +0.54(+3.20%)
Mar 26, 2024 17.06 17.13 16.79 16.85 641,540 -0.09(-0.53%)
Mar 25, 2024 16.87 17.04 16.87 16.94 617,631 +0.08(+0.47%)
Mar 22, 2024 17.36 17.45 16.77 16.86 835,559 -0.49(-2.82%)
Mar 21, 2024 17.23 17.48 17.20 17.35 1,293,591 +0.29(+1.70%)
Mar 20, 2024 16.45 17.27 16.42 17.06 1,027,192 +0.52(+3.14%)
Mar 19, 2024 16.42 16.66 16.42 16.54 668,475 +0.02(+0.12%)
Mar 18, 2024 16.54 16.65 16.39 16.52 945,225 +0.03(+0.18%)
Mar 15, 2024 16.33 16.64 16.32 16.49 5,177,358 +0.14(+0.86%)
Mar 14, 2024 16.70 16.77 16.23 16.35 1,671,133 -0.44(-2.62%)
Mar 13, 2024 16.58 16.86 16.47 16.79 1,311,981 +0.18(+1.08%)
Mar 12, 2024 16.81 16.84 16.56 16.61 906,502 -0.27(-1.60%)
Mar 11, 2024 17.13 17.19 16.86 16.88 915,672 -0.33(-1.92%)
Mar 08, 2024 17.47 17.57 17.21 17.21 884,040 -0.18(-1.04%)
Mar 07, 2024 17.55 17.62 17.28 17.39 773,137 +0.01(+0.06%)
Mar 06, 2024 17.50 17.70 17.12 17.38 1,309,440 -0.13(-0.74%)
Mar 05, 2024 16.86 17.53 16.86 17.51 1,676,310 +0.61(+3.61%)
Mar 04, 2024 16.80 17.04 16.72 16.90 2,135,297 +0.10(+0.60%)
Mar 01, 2024 16.86 16.93 16.56 16.80 738,715 -0.18(-1.06%)
Feb 29, 2024 16.91 17.06 16.76 16.98 927,710 +0.37(+2.23%)
Feb 28, 2024 16.58 16.79 16.55 16.61 971,802 -0.14(-0.84%)
Feb 27, 2024 16.79 16.93 16.66 16.75 953,836 +0.08(+0.48%)
Feb 26, 2024 16.39 16.72 16.36 16.67 1,070,096 +0.12(+0.73%)
Feb 23, 2024 16.51 16.73 16.37 16.55 809,155 +0.03(+0.18%)
Feb 22, 2024 16.44 16.59 16.34 16.52 1,225,526 +0.08(+0.49%)
Feb 21, 2024 16.42 16.48 16.29 16.44 1,011,719 -0.03(-0.18%)
Feb 20, 2024 16.40 16.64 16.39 16.47 956,208 -0.12(-0.72%)
Feb 16, 2024 16.65 16.77 16.45 16.59 1,049,756 -0.19(-1.12%)
Feb 15, 2024 16.51 16.93 16.51 16.78 1,358,535 +0.35(+2.11%)
Feb 14, 2024 16.47 16.54 16.26 16.43 1,010,115 +0.20(+1.22%)
Feb 13, 2024 16.25 16.40 15.96 16.23 1,697,008 -0.56(-3.36%)
Feb 12, 2024 16.70 17.02 16.70 16.80 1,300,514 +0.10(+0.59%)
Feb 09, 2024 16.55 16.74 16.31 16.70 1,303,744 +0.37(+2.24%)
Feb 08, 2024 16.18 16.48 16.17 16.33 1,210,161 +0.01(+0.06%)
Feb 07, 2024 16.23 16.42 15.93 16.32 1,558,053 +0.12(+0.73%)
Feb 06, 2024 16.29 16.41 16.03 16.20 1,133,540 -0.11(-0.67%)
Feb 05, 2024 16.26 16.43 16.09 16.31 1,060,304 -0.18(-1.08%)
Feb 02, 2024 15.95 16.56 15.86 16.49 1,423,732 +0.17(+1.03%)
Feb 01, 2024 16.64 16.76 15.80 16.32 1,609,225 -0.20(-1.20%)
Jan 31, 2024 17.01 17.09 16.51 16.52 1,216,318 -0.74(-4.30%)
Jan 30, 2024 17.16 17.27 17.05 17.26 1,318,200 +0.05(+0.29%)
Jan 29, 2024 17.05 17.28 17.00 17.21 1,002,785 +0.18(+1.05%)
Jan 26, 2024 16.80 17.06 16.75 17.03 1,661,528 +0.38(+2.26%)
Jan 25, 2024 16.51 16.75 16.30 16.66 1,840,938 +0.61(+3.83%)
Jan 24, 2024 16.09 16.29 15.85 16.04 1,423,076 +0.33(+2.08%)
Jan 23, 2024 16.07 16.07 15.70 15.72 1,227,794 -0.21(-1.31%)
Jan 22, 2024 15.74 15.93 15.63 15.93 1,210,261 +0.34(+2.16%)
Jan 19, 2024 15.44 15.59 15.23 15.59 986,506 +0.22(+1.42%)
Jan 18, 2024 15.41 15.48 15.20 15.37 880,985 +0.05(+0.32%)
Jan 17, 2024 15.06 15.37 15.00 15.32 706,200 -0.01(-0.06%)
Jan 16, 2024 15.31 15.50 15.24 15.33 896,862 -0.21(-1.34%)
Jan 12, 2024 15.85 15.88 15.37 15.54 804,765 -0.15(-0.95%)
Jan 11, 2024 15.81 15.85 15.48 15.69 955,628 -0.24(-1.49%)
Jan 10, 2024 15.77 15.93 15.70 15.93 738,249 +0.10(+0.63%)
Jan 09, 2024 15.84 15.84 15.70 15.83 997,573 -0.21(-1.30%)
Jan 08, 2024 15.81 16.03 15.71 16.03 1,005,116 +0.22(+1.38%)
Jan 05, 2024 15.63 15.99 15.63 15.82 1,263,676 +0.09(+0.57%)
Jan 04, 2024 16.08 16.11 15.73 15.73 1,162,619 -0.29(-1.79%)
Jan 03, 2024 16.13 16.18 15.91 16.01 1,512,078 -0.20(-1.22%)
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.