Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 15.81 15.75 15.75 15.77 198,129 -0.06(-0.38%)
Mar 27, 2024 15.85 15.89 15.73 15.83 122,251 +0.10(+0.64%)
Mar 26, 2024 15.71 15.93 15.71 15.73 152,315 +0.06(+0.38%)
Mar 25, 2024 15.50 15.68 15.45 15.67 104,809 +0.23(+1.49%)
Mar 22, 2024 15.50 15.58 15.38 15.44 140,271 -0.06(-0.39%)
Mar 21, 2024 15.41 15.79 15.39 15.50 275,398 +0.20(+1.31%)
Mar 20, 2024 14.72 15.36 14.72 15.30 163,291 +0.48(+3.24%)
Mar 19, 2024 14.57 14.83 14.47 14.82 172,236 +0.12(+0.82%)
Mar 18, 2024 14.55 14.79 14.36 14.70 233,227 +0.11(+0.75%)
Mar 15, 2024 14.49 14.69 14.42 14.59 428,292 +0.03(+0.17%)
Mar 14, 2024 14.69 14.75 14.40 14.56 211,647 -0.21(-1.45%)
Mar 13, 2024 14.61 14.90 14.61 14.78 128,600 +0.10(+0.68%)
Mar 12, 2024 14.43 14.77 14.30 14.68 152,824 +0.29(+2.02%)
Mar 11, 2024 14.49 14.55 14.29 14.39 87,364 -0.19(-1.30%)
Mar 08, 2024 14.75 14.85 14.56 14.58 95,945 +0.00(+0.00%)
Mar 07, 2024 14.96 15.01 14.54 14.58 241,635 -0.27(-1.82%)
Mar 06, 2024 14.55 15.02 14.46 14.85 176,954 +0.31(+2.13%)
Mar 05, 2024 14.86 14.90 14.53 14.54 118,374 -0.40(-2.68%)
Mar 04, 2024 15.12 15.16 14.82 14.94 231,868 -0.18(-1.19%)
Mar 01, 2024 15.14 15.21 14.95 15.12 214,746 +0.13(+0.87%)
Feb 29, 2024 15.11 15.16 14.94 14.99 350,543 +0.14(+0.94%)
Feb 28, 2024 14.79 15.02 14.72 14.85 289,096 -0.05(-0.34%)
Feb 27, 2024 15.03 15.16 14.88 14.90 198,479 -0.08(-0.53%)
Feb 26, 2024 14.70 15.08 14.70 14.98 233,673 +0.14(+0.94%)
Feb 23, 2024 14.65 15.02 14.63 14.84 280,938 +0.18(+1.23%)
Feb 22, 2024 14.53 14.78 14.47 14.66 305,830 +0.03(+0.21%)
Feb 21, 2024 14.90 14.91 14.58 14.63 380,577 -0.25(-1.68%)
Feb 20, 2024 14.44 15.05 14.41 14.88 263,081 +0.24(+1.64%)
Feb 16, 2024 14.82 15.06 14.53 14.64 342,613 -0.55(-3.62%)
Feb 15, 2024 14.25 15.20 14.25 15.19 307,961 +0.94(+6.60%)
Feb 14, 2024 13.64 14.54 13.53 14.25 295,708 +0.77(+5.71%)
Feb 13, 2024 13.66 13.88 13.46 13.48 296,672 -0.55(-3.92%)
Feb 12, 2024 12.80 14.13 12.80 14.03 445,346 +1.17(+9.10%)
Feb 09, 2024 13.15 13.17 12.63 12.86 407,670 -0.34(-2.58%)
Feb 08, 2024 13.89 13.99 12.00 13.20 636,867 -1.12(-7.82%)
Feb 07, 2024 14.38 14.43 14.16 14.32 229,616 +0.01(+0.07%)
Feb 06, 2024 14.19 14.32 14.13 14.31 333,416 +0.08(+0.56%)
Feb 05, 2024 14.48 14.48 14.13 14.23 260,867 -0.32(-2.20%)
Feb 02, 2024 14.28 14.63 14.07 14.55 268,223 +0.14(+0.97%)
Feb 01, 2024 13.98 14.53 13.98 14.41 355,430 +0.21(+1.48%)
Jan 31, 2024 14.55 14.57 14.15 14.20 310,525 -0.43(-2.94%)
Jan 30, 2024 14.76 14.76 14.49 14.63 344,873 -0.20(-1.35%)
Jan 29, 2024 14.82 14.86 14.66 14.83 165,861 +0.03(+0.20%)
Jan 26, 2024 14.88 14.95 14.69 14.80 204,514 +0.06(+0.41%)
Jan 25, 2024 14.60 14.77 14.57 14.74 136,513 +0.31(+2.15%)
Jan 24, 2024 14.64 14.64 14.28 14.43 150,942 -0.07(-0.48%)
Jan 23, 2024 14.67 14.67 14.45 14.50 143,207 +0.16(+1.12%)
Jan 22, 2024 14.16 14.36 14.02 14.34 147,869 +0.28(+1.99%)
Jan 19, 2024 14.07 14.13 13.77 14.06 146,448 +0.07(+0.50%)
Jan 18, 2024 13.86 14.00 13.76 13.99 173,237 +0.17(+1.23%)
Jan 17, 2024 13.74 13.86 13.60 13.82 192,504 -0.05(-0.36%)
Jan 16, 2024 13.90 13.89 13.69 13.87 364,915 -0.11(-0.79%)
Jan 12, 2024 14.18 14.37 13.95 13.98 120,112 +0.00(+0.00%)
Jan 11, 2024 14.12 14.17 13.76 13.98 192,325 -0.14(-0.99%)
Jan 10, 2024 14.22 14.39 14.01 14.12 128,297 -0.11(-0.77%)
Jan 09, 2024 14.12 14.41 14.04 14.23 143,599 +0.01(+0.07%)
Jan 08, 2024 14.09 14.35 14.04 14.22 135,816 +0.13(+0.92%)
Jan 05, 2024 14.17 14.29 13.94 14.09 192,045 -0.14(-0.98%)
Jan 04, 2024 14.11 14.29 13.96 14.23 197,667 +0.12(+0.89%)
Jan 03, 2024 14.16 14.55 14.05 14.11 182,331 -0.18(-1.29%)
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.