Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 15.84 15.92 15.75 15.84 391,600 +0.18(+1.15%)
Mar 26, 2024 15.98 15.98 15.62 15.66 375,828 -0.22(-1.39%)
Mar 25, 2024 15.94 16.03 15.77 15.88 335,925 -0.14(-0.87%)
Mar 22, 2024 16.31 16.35 16.00 16.02 234,175 -0.24(-1.48%)
Mar 21, 2024 16.06 16.26 15.92 16.26 396,715 +0.31(+1.94%)
Mar 20, 2024 15.58 15.96 15.57 15.95 334,901 +0.27(+1.72%)
Mar 19, 2024 15.60 15.74 15.60 15.68 378,112 +0.11(+0.71%)
Mar 18, 2024 15.55 15.74 15.55 15.57 340,590 -0.05(-0.32%)
Mar 15, 2024 15.57 15.78 15.53 15.62 617,450 -0.10(-0.64%)
Mar 14, 2024 15.90 15.90 15.56 15.72 344,920 -0.22(-1.38%)
Mar 13, 2024 16.11 16.21 15.84 15.94 516,093 -0.29(-1.79%)
Mar 12, 2024 16.19 16.26 16.03 16.23 411,898 +0.00(+0.00%)
Mar 11, 2024 16.24 16.32 16.19 16.23 270,629 -0.06(-0.37%)
Mar 08, 2024 16.35 16.40 16.24 16.29 307,267 +0.15(+0.93%)
Mar 07, 2024 16.39 16.39 16.03 16.14 321,286 -0.10(-0.62%)
Mar 06, 2024 16.38 16.46 16.11 16.24 314,571 +0.05(+0.31%)
Mar 05, 2024 16.15 16.35 16.05 16.19 523,360 +0.05(+0.31%)
Mar 04, 2024 15.82 16.21 15.69 16.14 447,254 +0.28(+1.77%)
Mar 01, 2024 15.33 15.99 15.28 15.86 677,032 +0.46(+2.99%)
Feb 29, 2024 14.59 15.46 14.55 15.40 874,088 +1.12(+7.84%)
Feb 28, 2024 14.17 14.46 14.09 14.28 281,583 +0.02(+0.14%)
Feb 27, 2024 14.27 14.36 14.22 14.26 239,775 +0.09(+0.64%)
Feb 26, 2024 14.29 14.38 14.14 14.17 286,122 -0.17(-1.19%)
Feb 23, 2024 14.35 14.41 14.24 14.34 187,544 -0.02(-0.14%)
Feb 22, 2024 14.52 14.52 14.31 14.36 285,095 -0.15(-1.03%)
Feb 21, 2024 14.53 14.61 14.45 14.51 220,004 -0.02(-0.14%)
Feb 20, 2024 14.58 14.71 14.48 14.53 260,936 -0.12(-0.82%)
Feb 16, 2024 14.50 14.69 14.24 14.65 413,939 +0.11(+0.76%)
Feb 15, 2024 14.41 14.58 14.33 14.54 433,373 +0.27(+1.89%)
Feb 14, 2024 14.26 14.36 14.14 14.27 419,292 +0.12(+0.81%)
Feb 13, 2024 14.14 14.24 13.91 14.15 551,678 -0.36(-2.51%)
Feb 12, 2024 14.63 14.68 14.51 14.52 367,406 -0.07(-0.47%)
Feb 09, 2024 14.51 14.60 14.42 14.59 304,814 +0.09(+0.61%)
Feb 08, 2024 14.32 14.52 14.28 14.50 255,826 +0.12(+0.82%)
Feb 07, 2024 14.63 14.63 14.37 14.38 268,027 -0.20(-1.35%)
Feb 06, 2024 14.28 14.60 14.20 14.58 318,646 +0.26(+1.79%)
Feb 05, 2024 14.50 14.55 14.30 14.32 257,885 -0.36(-2.48%)
Feb 02, 2024 14.75 14.76 14.46 14.69 323,289 -0.20(-1.32%)
Feb 01, 2024 14.89 14.89 14.56 14.88 356,443 -0.01(-0.07%)
Jan 31, 2024 15.19 15.28 14.74 14.89 455,141 -0.27(-1.76%)
Jan 30, 2024 15.30 15.40 15.15 15.16 323,175 -0.21(-1.35%)
Jan 29, 2024 15.17 15.39 15.12 15.37 360,751 +0.18(+1.17%)
Jan 26, 2024 15.36 15.42 15.18 15.19 258,138 -0.09(-0.58%)
Jan 25, 2024 15.30 15.32 15.12 15.28 415,320 +0.17(+1.11%)
Jan 24, 2024 15.51 15.51 15.08 15.11 323,818 -0.21(-1.35%)
Jan 23, 2024 15.56 15.56 15.22 15.32 347,029 -0.13(-0.83%)
Jan 22, 2024 15.52 15.66 15.38 15.45 381,761 +0.03(+0.19%)
Jan 19, 2024 14.85 15.42 14.72 15.42 622,122 +0.65(+4.41%)
Jan 18, 2024 14.99 14.99 14.72 14.77 371,558 -0.17(-1.12%)
Jan 17, 2024 15.12 15.24 14.75 14.93 385,159 -0.43(-2.82%)
Jan 16, 2024 15.45 15.62 15.36 15.37 370,667 -0.21(-1.33%)
Jan 12, 2024 15.71 15.77 15.48 15.57 302,158 +0.08(+0.51%)
Jan 11, 2024 15.54 15.54 15.32 15.50 350,350 -0.08(-0.51%)
Jan 10, 2024 15.22 15.63 15.18 15.57 670,448 +0.38(+2.53%)
Jan 09, 2024 14.82 15.20 14.75 15.19 513,006 +0.20(+1.31%)
Jan 08, 2024 14.48 15.00 14.48 14.99 395,293 +0.50(+3.47%)
Jan 05, 2024 14.36 14.65 14.31 14.49 347,809 -0.02(-0.14%)
Jan 04, 2024 14.53 14.64 14.47 14.51 266,510 -0.10(-0.67%)
Jan 03, 2024 14.83 14.83 14.60 14.61 326,315 -0.35(-2.31%)
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.