Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 14.57 14.71 14.71 14.77 1,505,974 +0.19(+1.30%)
Mar 27, 2024 14.42 14.69 14.42 14.58 1,659,310 +0.27(+1.89%)
Mar 26, 2024 14.46 14.51 14.30 14.31 1,517,540 -0.14(-0.97%)
Mar 25, 2024 14.34 14.54 14.28 14.45 1,811,164 +0.17(+1.19%)
Mar 22, 2024 14.75 14.76 14.27 14.28 1,735,990 -0.38(-2.59%)
Mar 21, 2024 14.63 14.71 14.52 14.66 1,468,242 +0.07(+0.48%)
Mar 20, 2024 14.39 14.61 14.35 14.59 1,494,742 +0.14(+0.97%)
Mar 19, 2024 14.19 14.47 14.18 14.45 2,131,194 +0.27(+1.90%)
Mar 18, 2024 14.12 14.23 14.09 14.18 1,448,914 +0.05(+0.35%)
Mar 15, 2024 14.03 14.23 14.03 14.13 3,605,732 +0.01(+0.07%)
Mar 14, 2024 14.16 14.16 13.95 14.12 2,000,823 -0.09(-0.63%)
Mar 13, 2024 14.16 14.31 14.08 14.21 2,447,238 +0.08(+0.57%)
Mar 12, 2024 13.96 14.23 13.90 14.13 1,664,195 +0.16(+1.15%)
Mar 11, 2024 13.91 14.05 13.88 13.97 1,330,246 +0.06(+0.43%)
Mar 08, 2024 13.77 13.93 13.73 13.91 1,659,157 +0.23(+1.68%)
Mar 07, 2024 13.79 13.86 13.55 13.68 1,758,547 -0.08(-0.58%)
Mar 06, 2024 13.97 14.07 13.64 13.76 2,362,522 -0.17(-1.22%)
Mar 05, 2024 14.04 14.11 13.89 13.93 1,427,872 -0.14(-1.00%)
Mar 04, 2024 14.03 14.12 13.85 14.07 1,672,788 +0.08(+0.57%)
Mar 01, 2024 13.85 14.22 13.84 13.99 3,188,313 +0.11(+0.79%)
Feb 29, 2024 14.05 14.13 13.75 13.88 3,591,882 -0.12(-0.86%)
Feb 28, 2024 13.93 14.23 13.83 14.00 3,188,367 -0.03(-0.21%)
Feb 27, 2024 14.04 14.13 13.94 14.03 2,452,487 +0.09(+0.65%)
Feb 26, 2024 13.88 14.09 13.83 13.94 1,978,038 -0.03(-0.21%)
Feb 23, 2024 13.88 14.03 13.81 13.97 1,706,323 +0.09(+0.65%)
Feb 22, 2024 13.78 13.89 13.70 13.88 1,962,586 +0.02(+0.14%)
Feb 21, 2024 13.80 14.02 13.77 13.86 2,506,890 +0.06(+0.43%)
Feb 20, 2024 13.67 13.86 13.62 13.80 1,916,698 +0.05(+0.36%)
Feb 16, 2024 13.74 13.85 13.53 13.75 1,647,217 -0.09(-0.65%)
Feb 15, 2024 13.88 13.99 13.77 13.84 2,730,711 +0.01(+0.07%)
Feb 14, 2024 13.62 13.87 13.48 13.83 2,760,456 +0.31(+2.29%)
Feb 13, 2024 13.26 13.66 13.26 13.52 3,153,120 -0.07(-0.52%)
Feb 12, 2024 13.56 13.71 13.39 13.59 2,732,999 +0.03(+0.22%)
Feb 09, 2024 13.11 13.60 12.98 13.56 3,590,837 +0.45(+3.43%)
Feb 08, 2024 12.70 13.12 12.70 13.11 3,006,754 +0.44(+3.48%)
Feb 07, 2024 12.74 12.80 12.60 12.67 2,750,724 -0.02(-0.15%)
Feb 06, 2024 12.62 12.86 12.57 12.69 2,271,441 +0.06(+0.46%)
Feb 05, 2024 12.69 12.74 12.55 12.63 1,718,792 -0.16(-1.22%)
Feb 02, 2024 13.01 13.01 12.72 12.79 2,237,354 -0.36(-2.75%)
Feb 01, 2024 13.04 13.16 12.93 13.15 1,843,668 +0.10(+0.75%)
Jan 31, 2024 13.36 13.43 13.03 13.05 2,405,046 -0.23(-1.77%)
Jan 30, 2024 13.22 13.45 13.11 13.29 2,945,624 +0.10(+0.74%)
Jan 29, 2024 13.09 13.19 13.02 13.19 1,344,757 +0.09(+0.67%)
Jan 26, 2024 13.05 13.16 12.87 13.10 1,969,821 +0.17(+1.29%)
Jan 25, 2024 13.10 13.12 12.88 12.93 1,847,320 +0.01(+0.08%)
Jan 24, 2024 13.56 13.56 12.87 12.92 2,359,479 -0.47(-3.51%)
Jan 23, 2024 13.52 13.53 13.26 13.39 1,971,941 -0.03(-0.22%)
Jan 22, 2024 13.27 13.53 13.27 13.42 1,691,724 +0.19(+1.40%)
Jan 19, 2024 13.21 13.25 13.04 13.24 1,467,968 +0.09(+0.67%)
Jan 18, 2024 13.32 13.34 13.05 13.15 2,067,645 -0.20(-1.47%)
Jan 17, 2024 13.66 13.79 13.17 13.34 1,990,077 -0.43(-3.12%)
Jan 16, 2024 13.89 14.00 13.74 13.78 2,005,369 -0.18(-1.26%)
Jan 12, 2024 13.80 13.99 13.79 13.95 1,624,697 +0.32(+2.37%)
Jan 11, 2024 13.56 13.74 13.48 13.63 1,959,303 -0.03(-0.21%)
Jan 10, 2024 13.37 13.67 13.37 13.66 1,435,757 +0.24(+1.82%)
Jan 09, 2024 13.35 13.45 13.34 13.41 1,536,328 -0.11(-0.80%)
Jan 08, 2024 13.36 13.56 13.30 13.52 1,474,463 +0.18(+1.32%)
Jan 05, 2024 13.59 13.72 13.31 13.34 2,491,795 -0.37(-2.71%)
Jan 04, 2024 13.88 13.88 13.66 13.72 1,827,888 -0.11(-0.78%)
Jan 03, 2024 13.89 13.96 13.79 13.82 1,990,124 -0.06(-0.42%)
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.