Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 13.55 13.83 13.55 13.74 38,035 +0.25(+1.85%)
Mar 27, 2024 13.18 13.55 13.18 13.49 22,084 +0.43(+3.29%)
Mar 26, 2024 13.34 13.36 12.96 13.06 30,212 -0.15(-1.14%)
Mar 25, 2024 13.26 13.49 13.21 13.21 18,505 -0.06(-0.45%)
Mar 22, 2024 13.19 13.33 13.07 13.27 39,022 +0.19(+1.45%)
Mar 21, 2024 13.49 13.70 12.99 13.08 158,823 -0.28(-2.10%)
Mar 20, 2024 12.76 13.58 12.69 13.36 34,219 +0.58(+4.54%)
Mar 19, 2024 12.63 12.92 12.63 12.78 30,091 +0.21(+1.67%)
Mar 18, 2024 12.75 12.86 12.51 12.57 39,863 -0.24(-1.87%)
Mar 15, 2024 12.44 12.88 12.44 12.81 132,182 +0.27(+2.15%)
Mar 14, 2024 12.83 12.83 12.48 12.54 60,536 -0.34(-2.64%)
Mar 13, 2024 13.03 13.26 12.74 12.88 37,271 -0.21(-1.60%)
Mar 12, 2024 13.33 13.34 13.05 13.09 15,780 -0.27(-1.98%)
Mar 11, 2024 13.22 13.46 13.14 13.36 22,909 +0.12(+0.87%)
Mar 08, 2024 13.52 13.55 13.21 13.24 24,630 -0.12(-0.90%)
Mar 07, 2024 13.19 13.38 13.19 13.36 31,247 +0.30(+2.30%)
Mar 06, 2024 13.14 13.30 12.79 13.06 22,469 -0.04(-0.31%)
Mar 05, 2024 12.72 13.22 12.72 13.10 15,977 +0.39(+3.07%)
Mar 04, 2024 12.95 13.16 12.66 12.71 29,004 -0.24(-1.85%)
Mar 01, 2024 13.33 13.33 12.87 12.95 43,264 -0.46(-3.43%)
Feb 29, 2024 13.38 13.63 13.22 13.41 43,485 +0.27(+2.05%)
Feb 28, 2024 13.11 13.28 13.11 13.14 20,298 -0.10(-0.76%)
Feb 27, 2024 13.37 13.38 13.19 13.24 25,970 -0.06(-0.45%)
Feb 26, 2024 13.36 13.50 13.21 13.30 39,987 -0.07(-0.52%)
Feb 23, 2024 13.49 13.50 13.32 13.37 49,660 -0.09(-0.67%)
Feb 22, 2024 13.67 13.68 13.36 13.46 106,623 -0.22(-1.61%)
Feb 21, 2024 13.75 13.75 13.54 13.68 26,250 -0.06(-0.44%)
Feb 20, 2024 13.72 13.93 13.69 13.74 26,877 -0.01(-0.07%)
Feb 16, 2024 13.91 13.93 13.70 13.75 27,747 -0.23(-1.65%)
Feb 15, 2024 13.84 14.05 13.74 13.98 72,795 +0.30(+2.19%)
Feb 14, 2024 13.67 13.70 13.40 13.68 79,279 +0.16(+1.18%)
Feb 13, 2024 13.54 13.63 13.21 13.52 102,263 -0.46(-3.29%)
Feb 12, 2024 13.58 14.15 13.58 13.98 64,968 +0.29(+2.12%)
Feb 09, 2024 13.39 13.72 13.35 13.69 42,770 +0.21(+1.56%)
Feb 08, 2024 13.25 13.53 12.93 13.48 47,134 +0.22(+1.66%)
Feb 07, 2024 13.32 13.38 12.93 13.26 77,987 -0.10(-0.74%)
Feb 06, 2024 13.15 13.50 13.11 13.36 96,614 +0.21(+1.59%)
Feb 05, 2024 13.20 13.21 12.97 13.15 44,173 -0.21(-1.56%)
Feb 02, 2024 13.31 13.55 13.28 13.36 57,515 -0.15(-1.11%)
Feb 01, 2024 13.66 13.77 13.19 13.51 64,667 -0.17(-1.24%)
Jan 31, 2024 14.53 14.54 13.65 13.68 49,098 -0.99(-6.72%)
Jan 30, 2024 14.51 14.71 14.44 14.66 112,383 +0.18(+1.24%)
Jan 29, 2024 14.59 14.62 14.32 14.48 136,826 +0.05(+0.35%)
Jan 26, 2024 14.52 14.65 14.38 14.43 58,840 +0.05(+0.35%)
Jan 25, 2024 14.38 14.41 13.99 14.38 52,723 +0.00(+0.00%)
Jan 24, 2024 14.58 14.58 14.30 14.38 36,135 -0.02(-0.14%)
Jan 23, 2024 14.59 14.59 14.21 14.40 55,663 -0.08(-0.55%)
Jan 22, 2024 13.93 14.53 13.70 14.48 104,023 +0.72(+5.21%)
Jan 19, 2024 13.72 13.79 13.50 13.77 43,063 +0.17(+1.24%)
Jan 18, 2024 13.57 14.27 13.48 13.60 29,736 +0.05(+0.37%)
Jan 17, 2024 13.35 13.55 13.04 13.55 39,407 -0.01(-0.07%)
Jan 16, 2024 13.73 13.84 13.52 13.56 30,379 -0.33(-2.37%)
Jan 12, 2024 14.14 14.14 13.74 13.89 77,975 -0.23(-1.62%)
Jan 11, 2024 13.96 14.18 13.81 14.12 51,022 +0.15(+1.07%)
Jan 10, 2024 13.71 13.98 13.64 13.97 45,709 +0.23(+1.67%)
Jan 09, 2024 13.83 13.85 13.64 13.74 38,735 -0.17(-1.22%)
Jan 08, 2024 13.83 13.99 13.56 13.91 36,639 +0.13(+0.94%)
Jan 05, 2024 13.89 13.96 13.59 13.78 225,548 -0.18(-1.28%)
Jan 04, 2024 14.07 14.26 13.90 13.96 49,234 -0.10(-0.71%)
Jan 03, 2024 14.60 14.60 14.06 14.06 55,602 -0.55(-3.75%)
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.