Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 14.72 14.92 14.70 14.92 236,662 +0.37(+2.54%)
Mar 26, 2024 14.80 14.80 14.54 14.55 392,323 -0.19(-1.29%)
Mar 25, 2024 14.98 15.06 14.72 14.74 254,848 -0.16(-1.07%)
Mar 22, 2024 15.17 15.20 14.88 14.90 360,572 -0.23(-1.52%)
Mar 21, 2024 15.24 15.37 15.02 15.13 701,638 +0.03(+0.20%)
Mar 20, 2024 14.60 15.14 14.50 15.10 470,104 +0.41(+2.79%)
Mar 19, 2024 14.82 14.92 14.69 14.69 382,458 -0.15(-1.01%)
Mar 18, 2024 14.81 14.87 14.74 14.84 479,970 +0.02(+0.13%)
Mar 15, 2024 14.52 14.83 14.52 14.82 1,005,323 +0.17(+1.16%)
Mar 14, 2024 14.68 14.68 14.40 14.65 930,598 -0.11(-0.75%)
Mar 13, 2024 14.71 14.99 14.71 14.76 427,061 -0.06(-0.40%)
Mar 12, 2024 15.15 15.27 14.76 14.82 459,696 -0.36(-2.37%)
Mar 11, 2024 15.12 15.21 14.94 15.18 490,876 +0.03(+0.20%)
Mar 08, 2024 15.06 15.24 14.99 15.15 488,444 +0.21(+1.41%)
Mar 07, 2024 14.91 14.95 14.73 14.94 413,717 +0.17(+1.15%)
Mar 06, 2024 14.86 14.89 14.65 14.77 723,267 +0.06(+0.41%)
Mar 05, 2024 14.73 14.86 14.60 14.71 521,540 -0.06(-0.41%)
Mar 04, 2024 14.78 14.90 14.46 14.77 355,845 -0.08(-0.54%)
Mar 01, 2024 14.58 14.88 14.43 14.85 516,400 +0.25(+1.71%)
Feb 29, 2024 14.66 14.92 14.58 14.60 880,660 +0.07(+0.48%)
Feb 28, 2024 14.59 14.74 14.52 14.53 655,868 -0.18(-1.22%)
Feb 27, 2024 14.89 14.89 14.55 14.71 641,953 -0.05(-0.34%)
Feb 26, 2024 14.85 14.99 14.72 14.76 741,176 -0.09(-0.61%)
Feb 23, 2024 14.91 15.00 14.61 14.85 665,866 -0.12(-0.80%)
Feb 22, 2024 15.80 15.80 14.71 14.97 1,407,657 -0.61(-3.92%)
Feb 21, 2024 15.62 15.74 15.53 15.58 522,109 -0.09(-0.57%)
Feb 20, 2024 15.55 15.67 15.36 15.67 717,030 +0.00(+0.00%)
Feb 16, 2024 15.67 15.96 15.53 15.67 1,050,282 -0.13(-0.82%)
Feb 15, 2024 15.32 15.90 15.32 15.80 762,864 +0.68(+4.50%)
Feb 14, 2024 14.99 15.21 14.87 15.12 521,027 +0.36(+2.44%)
Feb 13, 2024 14.81 14.87 14.54 14.76 931,292 -0.53(-3.47%)
Feb 12, 2024 15.16 15.38 15.16 15.29 441,719 +0.13(+0.86%)
Feb 09, 2024 15.16 15.20 14.92 15.16 567,829 +0.01(+0.07%)
Feb 08, 2024 14.87 15.23 14.73 15.15 906,517 +0.26(+1.75%)
Feb 07, 2024 15.05 15.05 14.78 14.89 1,359,271 -0.06(-0.40%)
Feb 06, 2024 14.77 15.02 14.69 14.95 656,419 +0.09(+0.61%)
Feb 05, 2024 14.95 15.04 14.77 14.86 591,939 -0.31(-2.04%)
Feb 02, 2024 15.19 15.32 15.00 15.17 740,748 -0.24(-1.56%)
Feb 01, 2024 15.25 15.44 14.89 15.41 748,299 +0.16(+1.05%)
Jan 31, 2024 15.66 15.71 15.25 15.25 687,582 -0.34(-2.18%)
Jan 30, 2024 15.64 15.69 15.49 15.59 627,951 -0.15(-0.95%)
Jan 29, 2024 15.94 15.94 15.61 15.74 564,519 -0.08(-0.51%)
Jan 26, 2024 15.59 15.87 15.57 15.82 530,475 +0.30(+1.93%)
Jan 25, 2024 15.83 15.85 15.48 15.52 553,656 -0.08(-0.51%)
Jan 24, 2024 15.87 15.98 15.47 15.60 824,493 -0.06(-0.38%)
Jan 23, 2024 16.06 16.13 15.52 15.66 476,545 -0.28(-1.76%)
Jan 22, 2024 15.70 16.02 15.70 15.94 715,162 +0.35(+2.25%)
Jan 19, 2024 15.00 15.61 14.83 15.59 1,437,109 +0.69(+4.63%)
Jan 18, 2024 15.07 15.12 14.90 14.90 1,628,275 -0.15(-1.00%)
Jan 17, 2024 15.16 15.28 14.79 15.05 1,450,637 -0.37(-2.40%)
Jan 16, 2024 15.50 15.60 15.31 15.42 1,030,813 -0.14(-0.90%)
Jan 12, 2024 15.62 15.65 15.47 15.56 485,015 +0.19(+1.24%)
Jan 11, 2024 15.22 15.41 15.09 15.37 765,409 +0.08(+0.52%)
Jan 10, 2024 15.24 15.40 15.22 15.29 471,766 +0.01(+0.07%)
Jan 09, 2024 15.09 15.31 15.06 15.28 789,377 +0.00(+0.00%)
Jan 08, 2024 15.01 15.34 14.97 15.28 824,037 +0.23(+1.53%)
Jan 05, 2024 14.93 15.15 14.81 15.05 710,010 +0.03(+0.20%)
Jan 04, 2024 15.21 15.39 15.01 15.02 1,564,564 -0.28(-1.83%)
Jan 03, 2024 15.74 15.74 15.30 15.30 937,917 -0.48(-3.04%)
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.