Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 14.41 14.60 14.38 14.51 522,392 +0.29(+2.04%)
Mar 26, 2024 14.52 14.52 14.16 14.22 521,796 -0.23(-1.59%)
Mar 25, 2024 14.35 14.82 14.35 14.45 446,815 +0.25(+1.76%)
Mar 22, 2024 14.77 14.77 14.20 14.20 409,552 -0.39(-2.67%)
Mar 21, 2024 14.58 14.73 14.47 14.59 546,532 +0.23(+1.60%)
Mar 20, 2024 13.45 14.38 13.45 14.36 1,300,461 +1.27(+9.70%)
Mar 19, 2024 13.07 13.26 13.06 13.09 494,408 -0.03(-0.23%)
Mar 18, 2024 13.50 13.55 13.11 13.12 549,992 -0.46(-3.39%)
Mar 15, 2024 13.55 13.88 13.55 13.58 1,434,399 -0.04(-0.29%)
Mar 14, 2024 13.80 13.88 13.49 13.62 869,679 -0.26(-1.87%)
Mar 13, 2024 13.74 13.97 13.70 13.88 542,658 +0.16(+1.17%)
Mar 12, 2024 13.83 13.91 13.63 13.72 759,101 -0.28(-2.00%)
Mar 11, 2024 14.45 14.45 13.77 14.00 1,006,400 -0.66(-4.50%)
Mar 08, 2024 15.01 15.12 14.47 14.66 521,745 -0.23(-1.54%)
Mar 07, 2024 15.03 15.24 14.82 14.89 1,688,576 -0.02(-0.13%)
Mar 06, 2024 14.25 14.92 14.06 14.91 740,450 +0.78(+5.52%)
Mar 05, 2024 14.17 14.40 14.09 14.13 537,488 -0.06(-0.42%)
Mar 04, 2024 14.25 14.37 14.00 14.19 577,202 -0.01(-0.07%)
Mar 01, 2024 13.90 14.56 13.66 14.20 831,993 +0.30(+2.16%)
Feb 29, 2024 14.14 14.29 13.80 13.90 1,436,125 -0.17(-1.21%)
Feb 28, 2024 14.51 14.61 14.06 14.07 765,407 -0.53(-3.63%)
Feb 27, 2024 14.84 14.92 14.55 14.60 778,259 -0.11(-0.75%)
Feb 26, 2024 14.59 14.76 14.53 14.71 579,365 +0.13(+0.89%)
Feb 23, 2024 14.50 14.77 14.37 14.58 393,219 +0.08(+0.55%)
Feb 22, 2024 14.50 14.65 14.44 14.50 614,394 +0.00(+0.00%)
Feb 21, 2024 14.51 14.74 14.41 14.50 535,385 -0.06(-0.41%)
Feb 20, 2024 14.61 14.83 14.50 14.56 784,152 -0.11(-0.75%)
Feb 16, 2024 15.05 15.29 14.65 14.67 769,527 -0.45(-2.98%)
Feb 15, 2024 14.68 15.32 14.62 15.12 1,134,600 +0.63(+4.35%)
Feb 14, 2024 14.98 15.01 14.36 14.49 971,065 -0.18(-1.23%)
Feb 13, 2024 14.51 14.70 14.35 14.67 1,140,927 -0.29(-1.94%)
Feb 12, 2024 14.47 15.11 14.47 14.96 1,209,791 +0.21(+1.42%)
Feb 09, 2024 15.11 15.20 14.45 14.75 1,101,690 -0.26(-1.73%)
Feb 08, 2024 13.43 15.17 13.39 15.01 2,088,445 +1.37(+10.04%)
Feb 07, 2024 14.63 14.95 13.20 13.64 4,291,324 -2.80(-17.03%)
Feb 06, 2024 16.46 16.72 16.05 16.44 1,293,449 +0.03(+0.18%)
Feb 05, 2024 16.23 16.78 16.02 16.41 1,019,908 -0.09(-0.55%)
Feb 02, 2024 16.06 16.52 16.00 16.50 728,082 +0.16(+0.98%)
Feb 01, 2024 16.31 16.42 15.78 16.34 818,982 +0.14(+0.86%)
Jan 31, 2024 15.64 16.89 15.64 16.20 1,899,609 +0.55(+3.51%)
Jan 30, 2024 15.83 15.94 15.51 15.65 721,985 -0.30(-1.88%)
Jan 29, 2024 15.87 15.95 15.50 15.95 528,580 +0.12(+0.76%)
Jan 26, 2024 15.69 15.98 15.62 15.83 517,114 +0.18(+1.15%)
Jan 25, 2024 15.81 16.05 15.39 15.65 975,828 +0.26(+1.69%)
Jan 24, 2024 15.84 15.84 15.30 15.39 558,454 -0.18(-1.16%)
Jan 23, 2024 15.70 15.89 15.41 15.57 514,442 -0.06(-0.38%)
Jan 22, 2024 15.58 15.70 15.43 15.63 570,617 +0.13(+0.84%)
Jan 19, 2024 15.37 15.54 15.11 15.50 1,012,601 +0.23(+1.51%)
Jan 18, 2024 15.12 15.36 14.98 15.27 602,911 +0.24(+1.60%)
Jan 17, 2024 14.91 15.08 14.83 15.03 578,051 -0.12(-0.79%)
Jan 16, 2024 15.77 16.09 14.96 15.15 887,619 -0.12(-0.79%)
Jan 12, 2024 15.35 15.48 15.12 15.27 539,614 +0.02(+0.13%)
Jan 11, 2024 15.58 15.65 15.14 15.25 560,560 -0.33(-2.12%)
Jan 10, 2024 15.88 16.06 15.38 15.58 813,516 +0.36(+2.37%)
Jan 09, 2024 15.22 15.36 15.06 15.22 590,151 -0.29(-1.87%)
Jan 08, 2024 14.98 15.72 14.82 15.51 905,125 -0.15(-0.96%)
Jan 05, 2024 15.96 16.38 15.51 15.66 744,786 +0.25(+1.62%)
Jan 04, 2024 15.80 15.83 15.40 15.41 591,376 -0.02(-0.13%)
Jan 03, 2024 15.81 15.98 15.41 15.43 782,296 -0.67(-4.16%)
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.