Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 14.70 15.39 14.61 15.39 16,274 +0.72(+4.91%)
Mar 26, 2024 14.67 15.38 14.50 14.67 20,204 +0.00(+0.00%)
Mar 25, 2024 15.04 15.41 14.67 14.67 16,144 -0.42(-2.78%)
Mar 22, 2024 15.13 15.66 14.92 15.09 29,299 -0.48(-3.08%)
Mar 21, 2024 15.87 15.87 15.51 15.57 34,139 -0.30(-1.89%)
Mar 20, 2024 15.21 15.95 15.20 15.87 28,895 +0.59(+3.86%)
Mar 19, 2024 15.38 15.49 15.13 15.28 50,250 -0.04(-0.26%)
Mar 18, 2024 15.49 15.49 15.21 15.32 59,251 -0.36(-2.30%)
Mar 15, 2024 14.30 15.79 14.30 15.68 410,899 +1.40(+9.80%)
Mar 14, 2024 14.62 14.82 14.28 14.28 36,946 -0.43(-2.92%)
Mar 13, 2024 14.56 14.88 14.56 14.71 34,131 +0.06(+0.41%)
Mar 12, 2024 14.51 14.75 14.48 14.65 15,546 +0.07(+0.48%)
Mar 11, 2024 14.46 14.73 14.45 14.58 16,642 +0.02(+0.14%)
Mar 08, 2024 14.42 14.70 14.21 14.56 14,246 +0.23(+1.61%)
Mar 07, 2024 14.35 14.70 14.32 14.33 23,398 +0.00(+0.00%)
Mar 06, 2024 14.57 14.57 14.11 14.33 13,714 -0.14(-0.97%)
Mar 05, 2024 14.11 14.64 14.11 14.47 24,087 +0.17(+1.19%)
Mar 04, 2024 13.85 14.32 13.85 14.30 27,685 +0.43(+3.10%)
Mar 01, 2024 14.08 14.21 13.85 13.87 11,819 -0.21(-1.49%)
Feb 29, 2024 14.02 14.26 13.91 14.08 12,302 +0.30(+2.18%)
Feb 28, 2024 13.98 14.11 13.76 13.78 18,451 -0.24(-1.69%)
Feb 27, 2024 14.05 14.12 13.84 14.02 20,288 +0.22(+1.57%)
Feb 26, 2024 13.89 14.10 13.78 13.80 12,024 -0.23(-1.61%)
Feb 23, 2024 13.66 14.22 13.66 14.03 13,864 +0.26(+1.86%)
Feb 22, 2024 13.63 13.88 13.63 13.77 23,662 +0.02(+0.14%)
Feb 21, 2024 13.97 14.01 13.73 13.75 24,710 -0.12(-0.85%)
Feb 20, 2024 14.23 14.38 13.83 13.87 27,498 -0.41(-2.89%)
Feb 16, 2024 14.27 14.35 14.17 14.28 12,957 -0.12(-0.82%)
Feb 15, 2024 14.19 14.49 14.01 14.40 38,700 +0.37(+2.67%)
Feb 14, 2024 13.63 14.07 13.55 14.03 21,804 +0.62(+4.63%)
Feb 13, 2024 13.92 13.98 13.41 13.41 34,624 -0.66(-4.69%)
Feb 12, 2024 13.84 14.36 13.84 14.07 20,798 +0.15(+1.06%)
Feb 09, 2024 14.24 14.24 13.92 13.92 16,132 +0.13(+0.93%)
Feb 08, 2024 13.46 14.16 13.46 13.79 28,736 +0.34(+2.56%)
Feb 07, 2024 13.79 13.79 13.09 13.45 47,709 -0.47(-3.39%)
Feb 06, 2024 14.05 14.25 13.55 13.92 22,878 -0.25(-1.74%)
Feb 05, 2024 14.14 14.46 13.84 14.16 38,708 -0.08(-0.55%)
Feb 02, 2024 14.16 15.16 14.16 14.24 16,527 -0.36(-2.49%)
Feb 01, 2024 14.55 14.61 13.72 14.61 25,403 +0.07(+0.47%)
Jan 31, 2024 15.22 15.50 14.54 14.54 16,347 -0.87(-5.62%)
Jan 30, 2024 15.47 15.59 15.27 15.40 8,337 -0.10(-0.63%)
Jan 29, 2024 15.30 15.75 15.30 15.50 11,902 -0.02(-0.13%)
Jan 26, 2024 15.31 15.58 15.11 15.52 20,914 +0.43(+2.87%)
Jan 25, 2024 15.21 15.27 14.65 15.09 22,431 +0.13(+0.86%)
Jan 24, 2024 14.80 15.18 14.54 14.96 20,217 +0.36(+2.49%)
Jan 23, 2024 15.42 15.42 14.58 14.60 18,810 -0.65(-4.26%)
Jan 22, 2024 15.14 15.25 14.75 15.25 20,627 +0.30(+1.98%)
Jan 19, 2024 14.66 14.95 14.54 14.95 26,002 +0.32(+2.22%)
Jan 18, 2024 14.91 14.91 14.43 14.63 16,259 -0.04(-0.27%)
Jan 17, 2024 14.57 14.75 14.47 14.67 20,331 +0.15(+1.02%)
Jan 16, 2024 14.61 14.94 14.27 14.52 19,735 -0.04(-0.27%)
Jan 12, 2024 15.05 15.38 14.54 14.56 23,728 -0.32(-2.18%)
Jan 11, 2024 14.79 14.98 14.62 14.88 27,328 -0.07(-0.46%)
Jan 10, 2024 15.26 15.35 14.83 14.95 20,145 -0.24(-1.56%)
Jan 09, 2024 15.33 15.62 15.19 15.19 13,544 -0.31(-2.03%)
Jan 08, 2024 15.51 15.55 15.24 15.50 25,576 +0.05(+0.32%)
Jan 05, 2024 15.31 15.70 15.28 15.45 50,875 +0.20(+1.29%)
Jan 04, 2024 15.73 15.73 15.07 15.26 19,057 -0.35(-2.27%)
Jan 03, 2024 15.86 16.04 15.46 15.61 28,549 -0.19(-1.18%)
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.