Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 14.17 14.18 14.18 14.26 343,909 +0.10(+0.71%)
Mar 27, 2024 14.06 14.21 14.01 14.16 248,564 +0.15(+1.07%)
Mar 26, 2024 14.14 14.19 14.01 14.01 202,786 -0.06(-0.43%)
Mar 25, 2024 14.38 14.52 13.98 14.07 278,055 -0.27(-1.88%)
Mar 22, 2024 14.35 14.37 14.29 14.34 170,134 +0.03(+0.21%)
Mar 21, 2024 14.40 14.44 14.30 14.31 346,473 -0.08(-0.56%)
Mar 20, 2024 14.32 14.48 14.20 14.39 377,270 +0.10(+0.70%)
Mar 19, 2024 14.15 14.39 14.15 14.29 232,495 +0.13(+0.92%)
Mar 18, 2024 14.47 14.47 14.15 14.16 540,064 -0.31(-2.14%)
Mar 15, 2024 14.27 14.57 14.27 14.47 752,969 +0.13(+0.91%)
Mar 14, 2024 14.36 14.48 14.22 14.34 304,913 -0.04(-0.28%)
Mar 13, 2024 14.18 14.39 14.18 14.38 280,111 +0.16(+1.13%)
Mar 12, 2024 14.30 14.36 14.11 14.22 229,569 -0.06(-0.42%)
Mar 11, 2024 14.31 14.33 14.18 14.28 175,302 +0.00(+0.00%)
Mar 08, 2024 14.43 14.52 14.15 14.28 302,552 -0.15(-1.04%)
Mar 07, 2024 14.30 14.51 14.30 14.43 400,936 +0.15(+1.05%)
Mar 06, 2024 14.49 14.49 14.05 14.28 486,348 -0.12(-0.83%)
Mar 05, 2024 14.49 14.64 14.30 14.40 382,551 -0.13(-0.89%)
Mar 04, 2024 14.42 14.98 14.42 14.53 604,067 +0.19(+1.32%)
Mar 01, 2024 14.57 14.57 14.27 14.34 562,126 -0.26(-1.78%)
Feb 29, 2024 14.11 14.86 14.11 14.60 698,671 -0.12(-0.81%)
Feb 28, 2024 14.37 14.75 14.37 14.72 514,641 +0.33(+2.28%)
Feb 27, 2024 14.57 14.60 14.22 14.39 493,366 -0.15(-1.03%)
Feb 26, 2024 14.58 14.67 14.45 14.54 304,180 -0.08(-0.54%)
Feb 23, 2024 14.70 14.88 14.60 14.62 725,375 -0.15(-1.01%)
Feb 22, 2024 14.65 14.91 14.54 14.77 432,219 +0.11(+0.75%)
Feb 21, 2024 14.56 14.68 14.47 14.66 1,512,981 +0.05(+0.34%)
Feb 20, 2024 14.45 14.62 14.44 14.61 332,348 +0.06(+0.41%)
Feb 16, 2024 14.45 14.64 14.24 14.55 486,065 -0.02(-0.14%)
Feb 15, 2024 14.34 14.61 14.31 14.57 430,765 +0.32(+2.23%)
Feb 14, 2024 14.29 14.30 13.93 14.25 361,999 +0.10(+0.70%)
Feb 13, 2024 14.04 14.27 13.91 14.15 373,024 -0.08(-0.56%)
Feb 12, 2024 14.17 14.39 14.17 14.23 428,111 +0.04(+0.28%)
Feb 09, 2024 13.93 14.22 13.85 14.19 441,949 +0.23(+1.64%)
Feb 08, 2024 13.79 13.99 13.76 13.96 605,295 +0.19(+1.37%)
Feb 07, 2024 13.62 13.77 13.49 13.77 545,461 +0.14(+1.02%)
Feb 06, 2024 13.29 13.72 13.24 13.63 1,231,296 +0.34(+2.54%)
Feb 05, 2024 13.46 13.54 13.26 13.30 303,030 -0.26(-1.91%)
Feb 02, 2024 13.45 13.58 13.32 13.55 291,163 +0.01(+0.07%)
Feb 01, 2024 13.50 13.56 13.39 13.55 351,408 +0.03(+0.22%)
Jan 31, 2024 13.79 13.89 13.49 13.52 1,089,398 -0.24(-1.74%)
Jan 30, 2024 13.65 13.79 13.56 13.75 371,545 +0.12(+0.88%)
Jan 29, 2024 13.64 13.67 13.51 13.63 271,759 +0.00(+0.00%)
Jan 26, 2024 13.49 13.69 13.49 13.63 308,312 +0.20(+1.48%)
Jan 25, 2024 13.57 13.58 13.29 13.44 423,440 -0.01(-0.07%)
Jan 24, 2024 13.72 13.72 13.33 13.45 365,011 -0.20(-1.46%)
Jan 23, 2024 13.87 13.99 13.63 13.64 237,578 -0.11(-0.80%)
Jan 22, 2024 13.70 13.79 13.59 13.75 249,648 +0.12(+0.88%)
Jan 19, 2024 13.58 13.69 13.43 13.63 273,999 +0.11(+0.81%)
Jan 18, 2024 13.54 13.56 13.32 13.53 320,743 -0.01(-0.07%)
Jan 17, 2024 13.25 13.60 13.24 13.54 320,918 +0.16(+1.19%)
Jan 16, 2024 13.61 13.70 13.32 13.38 387,574 -0.34(-2.47%)
Jan 12, 2024 13.77 13.78 13.55 13.71 427,643 -0.01(-0.07%)
Jan 11, 2024 13.82 13.84 13.63 13.72 332,350 -0.16(-1.15%)
Jan 10, 2024 13.83 13.90 13.72 13.88 362,255 -0.03(-0.21%)
Jan 09, 2024 14.07 14.09 13.84 13.91 378,775 -0.21(-1.48%)
Jan 08, 2024 14.08 14.17 13.92 14.12 308,312 +0.01(+0.07%)
Jan 05, 2024 14.18 14.18 14.08 14.11 274,658 -0.09(-0.63%)
Jan 04, 2024 14.36 14.36 14.08 14.20 328,936 -0.12(-0.83%)
Jan 03, 2024 14.35 14.39 14.22 14.32 290,899 -0.10(-0.69%)
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.