Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 15.43 15.89 15.43 15.79 475,415 +0.44(+2.87%)
Mar 27, 2024 14.92 15.37 14.89 15.35 497,753 +0.59(+4.00%)
Mar 26, 2024 14.96 15.18 14.73 14.76 462,762 +0.03(+0.20%)
Mar 25, 2024 14.71 15.09 14.70 14.73 460,390 +0.09(+0.61%)
Mar 22, 2024 15.12 15.21 14.56 14.64 412,168 -0.46(-3.05%)
Mar 21, 2024 15.43 15.70 15.03 15.10 568,380 -0.25(-1.63%)
Mar 20, 2024 14.80 15.39 14.80 15.35 600,366 +0.62(+4.21%)
Mar 19, 2024 14.07 14.75 14.04 14.73 583,239 +0.51(+3.59%)
Mar 18, 2024 13.25 14.22 13.11 14.22 644,798 +1.00(+7.56%)
Mar 15, 2024 12.99 13.39 12.94 13.22 912,602 +0.08(+0.61%)
Mar 14, 2024 12.97 13.24 12.82 13.14 530,318 +0.01(+0.08%)
Mar 13, 2024 12.77 13.27 12.77 13.13 689,481 +0.28(+2.18%)
Mar 12, 2024 12.61 12.87 12.40 12.85 817,055 +0.21(+1.66%)
Mar 11, 2024 12.06 12.71 12.06 12.64 861,643 +0.47(+3.86%)
Mar 08, 2024 12.48 12.87 12.15 12.17 726,758 -0.36(-2.87%)
Mar 07, 2024 14.00 14.18 11.94 12.53 2,287,061 -1.70(-11.95%)
Mar 06, 2024 14.13 14.55 13.94 14.23 593,997 +0.37(+2.67%)
Mar 05, 2024 14.14 14.19 13.82 13.86 406,935 -0.42(-2.94%)
Mar 04, 2024 14.52 14.52 14.13 14.28 286,566 -0.25(-1.72%)
Mar 01, 2024 14.43 14.63 14.17 14.53 224,776 +0.13(+0.90%)
Feb 29, 2024 14.50 14.98 14.39 14.40 361,518 +0.12(+0.84%)
Feb 28, 2024 14.12 14.55 14.07 14.28 221,253 -0.05(-0.35%)
Feb 27, 2024 14.18 14.49 14.00 14.33 235,139 +0.32(+2.28%)
Feb 26, 2024 13.63 14.13 13.62 14.01 201,628 +0.27(+1.97%)
Feb 23, 2024 13.38 13.78 13.33 13.74 166,047 +0.42(+3.15%)
Feb 22, 2024 13.27 13.65 13.17 13.32 379,190 +0.12(+0.91%)
Feb 21, 2024 13.45 13.45 13.09 13.20 221,741 -0.47(-3.44%)
Feb 20, 2024 13.37 13.92 13.37 13.67 274,948 -0.02(-0.15%)
Feb 16, 2024 13.97 14.17 13.68 13.69 338,033 -0.64(-4.47%)
Feb 15, 2024 13.64 14.41 13.62 14.33 316,713 +0.84(+6.23%)
Feb 14, 2024 13.37 13.57 13.25 13.49 312,750 +0.46(+3.53%)
Feb 13, 2024 13.50 13.68 13.02 13.03 500,835 -1.17(-8.24%)
Feb 12, 2024 13.76 14.35 13.76 14.20 326,533 +0.46(+3.35%)
Feb 09, 2024 13.59 13.81 13.46 13.74 202,161 +0.11(+0.81%)
Feb 08, 2024 13.79 13.92 13.52 13.63 252,661 -0.26(-1.87%)
Feb 07, 2024 14.22 14.22 13.64 13.89 282,304 -0.28(-1.98%)
Feb 06, 2024 13.90 14.29 13.84 14.17 250,264 +0.26(+1.87%)
Feb 05, 2024 14.48 14.55 13.86 13.91 289,062 -0.83(-5.63%)
Feb 02, 2024 14.84 15.00 14.65 14.74 306,439 -0.30(-1.99%)
Feb 01, 2024 15.03 15.28 14.81 15.04 345,017 +0.16(+1.08%)
Jan 31, 2024 15.44 15.62 14.86 14.88 400,920 -0.59(-3.81%)
Jan 30, 2024 15.81 16.08 15.38 15.47 519,279 -0.53(-3.31%)
Jan 29, 2024 15.66 16.17 15.54 16.00 414,288 +0.27(+1.72%)
Jan 26, 2024 15.20 16.21 14.99 15.73 972,333 +0.69(+4.59%)
Jan 25, 2024 15.40 15.40 14.98 15.04 536,021 +0.05(+0.33%)
Jan 24, 2024 14.52 15.04 14.00 14.99 1,069,431 +0.79(+5.56%)
Jan 23, 2024 14.45 14.65 14.06 14.20 343,582 -0.01(-0.07%)
Jan 22, 2024 14.42 14.63 14.07 14.21 457,642 -0.01(-0.07%)
Jan 19, 2024 14.07 14.38 13.95 14.22 352,994 +0.12(+0.85%)
Jan 18, 2024 14.40 14.48 13.98 14.10 491,223 -0.09(-0.63%)
Jan 17, 2024 13.54 14.26 13.50 14.19 851,284 +0.72(+5.35%)
Jan 16, 2024 13.11 13.54 13.00 13.47 608,576 -0.11(-0.81%)
Jan 12, 2024 13.90 14.02 13.46 13.58 401,723 -0.01(-0.07%)
Jan 11, 2024 13.00 13.71 12.73 13.59 776,053 +0.51(+3.90%)
Jan 10, 2024 12.98 13.10 12.50 13.08 433,435 +0.01(+0.08%)
Jan 09, 2024 13.05 13.34 13.04 13.07 388,114 -0.29(-2.17%)
Jan 08, 2024 12.42 13.51 12.40 13.36 590,729 +0.86(+6.88%)
Jan 05, 2024 12.29 12.67 12.27 12.50 464,699 -0.01(-0.08%)
Jan 04, 2024 12.23 12.64 12.09 12.51 388,285 +0.26(+2.12%)
Jan 03, 2024 12.38 12.48 11.98 12.25 470,105 -0.33(-2.62%)
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.