Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 15.18 15.65 15.15 15.64 11,001,826 +0.58(+3.85%)
Mar 26, 2024 15.30 15.31 14.99 15.06 9,884,541 -0.13(-0.86%)
Mar 25, 2024 15.11 15.32 15.07 15.19 7,130,061 +0.16(+1.06%)
Mar 22, 2024 15.44 15.54 15.02 15.03 8,422,532 -0.33(-2.15%)
Mar 21, 2024 15.16 15.50 15.15 15.36 12,163,361 +0.32(+2.13%)
Mar 20, 2024 14.38 15.12 14.34 15.04 9,810,136 +0.55(+3.80%)
Mar 19, 2024 14.35 14.52 14.30 14.49 9,562,069 +0.05(+0.35%)
Mar 18, 2024 14.48 14.51 14.24 14.44 8,196,377 -0.04(-0.28%)
Mar 15, 2024 14.22 14.70 14.22 14.48 31,490,968 +0.06(+0.42%)
Mar 14, 2024 14.75 14.94 14.31 14.42 14,068,792 -0.51(-3.42%)
Mar 13, 2024 14.85 15.09 14.84 14.93 11,962,510 +0.12(+0.81%)
Mar 12, 2024 14.94 15.03 14.74 14.81 12,584,226 -0.11(-0.74%)
Mar 11, 2024 14.87 14.99 14.73 14.92 14,483,239 +0.00(+0.00%)
Mar 08, 2024 15.20 15.24 14.91 14.92 15,498,495 -0.05(-0.33%)
Mar 07, 2024 15.17 15.29 14.88 14.97 16,707,764 -0.02(-0.13%)
Mar 06, 2024 14.94 15.21 14.62 14.99 17,851,468 -0.03(-0.20%)
Mar 05, 2024 14.47 15.18 14.47 15.02 19,880,290 +0.44(+3.02%)
Mar 04, 2024 14.48 14.79 14.37 14.58 18,565,560 +0.39(+2.75%)
Mar 01, 2024 14.19 14.26 13.85 14.19 13,605,629 -0.08(-0.56%)
Feb 29, 2024 14.16 14.47 14.08 14.27 15,448,580 +0.35(+2.51%)
Feb 28, 2024 13.98 14.19 13.90 13.92 10,546,575 -0.22(-1.56%)
Feb 27, 2024 13.83 14.18 13.81 14.14 12,903,378 +0.46(+3.36%)
Feb 26, 2024 13.95 14.18 13.67 13.68 18,304,380 -0.38(-2.67%)
Feb 23, 2024 14.12 14.21 14.01 14.05 10,841,486 -0.09(-0.63%)
Feb 22, 2024 14.11 14.46 14.02 14.14 15,722,728 +0.09(+0.63%)
Feb 21, 2024 13.90 14.15 13.74 14.05 19,232,548 +0.07(+0.49%)
Feb 20, 2024 13.65 14.13 13.65 13.99 22,818,352 +0.12(+0.85%)
Feb 16, 2024 13.81 13.99 13.70 13.87 15,778,941 -0.13(-0.92%)
Feb 15, 2024 13.80 14.12 13.74 14.00 14,005,986 +0.34(+2.45%)
Feb 14, 2024 13.51 13.72 13.32 13.66 16,412,567 +0.33(+2.44%)
Feb 13, 2024 13.50 13.55 13.06 13.34 23,097,256 -0.59(-4.25%)
Feb 12, 2024 13.70 14.16 13.70 13.93 19,055,380 +0.24(+1.73%)
Feb 09, 2024 13.73 13.76 13.44 13.69 13,494,061 +0.02(+0.14%)
Feb 08, 2024 13.58 13.76 13.37 13.67 13,613,161 -0.03(-0.22%)
Feb 07, 2024 13.77 13.82 13.24 13.70 19,733,530 +0.00(+0.00%)
Feb 06, 2024 13.98 14.25 13.56 13.70 25,290,894 -0.32(-2.25%)
Feb 05, 2024 14.00 14.17 13.88 14.02 17,752,984 -0.15(-1.04%)
Feb 02, 2024 13.70 14.25 13.61 14.16 17,721,478 +0.20(+1.41%)
Feb 01, 2024 14.34 14.43 13.35 13.97 42,963,252 -0.35(-2.48%)
Jan 31, 2024 14.31 14.77 14.29 14.32 34,107,856 -0.46(-3.13%)
Jan 30, 2024 14.64 14.79 14.55 14.78 13,375,611 +0.13(+0.87%)
Jan 29, 2024 14.43 14.68 14.36 14.66 10,286,043 +0.20(+1.36%)
Jan 26, 2024 14.43 14.55 14.31 14.46 18,107,966 +0.13(+0.89%)
Jan 25, 2024 14.44 14.52 14.08 14.33 13,914,369 +0.10(+0.69%)
Jan 24, 2024 14.39 14.56 14.18 14.23 20,471,606 +0.03(+0.21%)
Jan 23, 2024 14.04 14.28 13.98 14.20 20,132,664 +0.21(+1.48%)
Jan 22, 2024 13.81 14.09 13.75 14.00 17,762,522 +0.26(+1.87%)
Jan 19, 2024 13.04 13.80 12.94 13.74 27,267,566 +0.73(+5.61%)
Jan 18, 2024 13.26 13.59 12.75 13.01 38,673,680 -0.63(-4.62%)
Jan 17, 2024 13.47 13.84 13.39 13.64 25,497,926 -0.08(-0.58%)
Jan 16, 2024 13.73 13.81 13.51 13.72 17,280,246 -0.28(-1.97%)
Jan 12, 2024 14.24 14.27 13.72 14.00 19,623,822 -0.19(-1.32%)
Jan 11, 2024 14.14 14.21 13.75 14.18 17,087,200 -0.07(-0.48%)
Jan 10, 2024 14.33 14.36 14.07 14.25 14,563,561 -0.13(-0.89%)
Jan 09, 2024 14.43 14.47 14.27 14.38 16,192,864 -0.11(-0.75%)
Jan 08, 2024 14.33 14.52 14.18 14.49 12,947,154 +0.06(+0.41%)
Jan 05, 2024 14.13 14.70 14.05 14.43 22,491,734 +0.31(+2.16%)
Jan 04, 2024 14.00 14.29 13.92 14.12 18,174,656 +0.15(+1.06%)
Jan 03, 2024 14.15 14.24 13.87 13.98 16,762,168 -0.42(-2.94%)
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.