Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 13.86 14.16 13.85 14.00 672,643 +0.15(+1.08%)
Mar 26, 2024 13.86 14.17 13.81 13.85 910,070 +0.05(+0.36%)
Mar 25, 2024 13.78 14.00 13.57 13.80 508,417 -0.01(-0.07%)
Mar 22, 2024 13.79 14.08 13.69 13.81 661,772 +0.02(+0.15%)
Mar 21, 2024 14.05 14.37 13.75 13.79 644,978 -0.16(-1.15%)
Mar 20, 2024 13.85 14.14 13.66 13.95 898,198 -0.03(-0.21%)
Mar 19, 2024 13.79 14.12 13.55 13.98 664,692 -0.02(-0.14%)
Mar 18, 2024 14.00 14.11 13.76 14.00 640,526 +0.10(+0.72%)
Mar 15, 2024 14.00 14.13 13.84 13.90 528,841 -0.17(-1.21%)
Mar 14, 2024 14.07 14.14 13.71 14.07 550,772 +0.03(+0.21%)
Mar 13, 2024 14.07 14.20 13.88 14.04 666,396 -0.05(-0.35%)
Mar 12, 2024 14.07 14.27 13.81 14.09 673,970 +0.08(+0.57%)
Mar 11, 2024 15.19 15.21 13.70 14.01 1,691,360 -0.06(-0.43%)
Mar 08, 2024 14.45 14.55 12.70 14.07 1,594,072 -0.72(-4.87%)
Mar 07, 2024 14.18 14.98 14.01 14.79 937,665 +0.68(+4.82%)
Mar 06, 2024 14.65 14.79 14.08 14.11 295,380 -0.46(-3.16%)
Mar 05, 2024 14.77 14.92 14.28 14.57 381,921 -0.17(-1.15%)
Mar 04, 2024 14.94 15.43 14.73 14.74 497,981 -0.17(-1.14%)
Mar 01, 2024 14.83 15.08 14.56 14.91 770,303 +0.08(+0.54%)
Feb 29, 2024 14.59 14.89 14.54 14.83 591,329 +0.41(+2.84%)
Feb 28, 2024 14.37 14.60 14.30 14.42 347,935 -0.12(-0.83%)
Feb 27, 2024 14.26 14.80 14.11 14.54 969,289 +0.41(+2.90%)
Feb 26, 2024 13.70 14.82 13.66 14.13 956,450 +0.41(+2.99%)
Feb 23, 2024 13.19 13.75 13.11 13.72 619,604 +0.56(+4.26%)
Feb 22, 2024 13.00 13.35 12.90 13.16 405,175 +0.09(+0.69%)
Feb 21, 2024 13.26 13.38 13.03 13.07 481,357 -0.24(-1.80%)
Feb 20, 2024 13.46 13.59 13.29 13.31 313,516 -0.21(-1.55%)
Feb 16, 2024 13.63 13.65 13.41 13.52 262,318 -0.25(-1.82%)
Feb 15, 2024 13.74 13.89 13.53 13.77 394,983 +0.25(+1.85%)
Feb 14, 2024 13.68 13.76 13.49 13.52 311,677 +0.07(+0.52%)
Feb 13, 2024 13.33 13.48 13.05 13.45 388,929 -0.28(-2.04%)
Feb 12, 2024 13.73 14.10 13.56 13.73 679,748 +0.03(+0.22%)
Feb 09, 2024 13.46 13.78 13.30 13.70 964,282 +0.34(+2.54%)
Feb 08, 2024 13.01 13.38 12.92 13.36 400,950 +0.21(+1.60%)
Feb 07, 2024 13.00 13.29 12.81 13.15 680,002 +0.10(+0.77%)
Feb 06, 2024 12.85 13.25 12.81 13.05 460,651 +0.28(+2.19%)
Feb 05, 2024 13.13 13.28 12.71 12.77 659,069 -0.70(-5.20%)
Feb 02, 2024 12.90 13.57 12.76 13.47 612,395 +0.43(+3.30%)
Feb 01, 2024 12.90 13.12 12.60 13.04 479,629 +0.35(+2.76%)
Jan 31, 2024 12.90 13.15 12.69 12.69 400,092 -0.28(-2.16%)
Jan 30, 2024 13.34 13.34 12.80 12.97 640,808 -0.50(-3.71%)
Jan 29, 2024 12.68 13.74 12.41 13.47 1,504,216 +1.53(+12.81%)
Jan 26, 2024 11.93 12.18 11.90 11.94 275,776 +0.10(+0.84%)
Jan 25, 2024 11.71 11.87 11.45 11.84 217,956 +0.21(+1.81%)
Jan 24, 2024 11.83 11.94 11.56 11.63 321,376 -0.12(-1.02%)
Jan 23, 2024 12.19 12.27 11.71 11.75 339,191 -0.34(-2.81%)
Jan 22, 2024 12.00 12.47 11.83 12.09 693,302 +0.24(+2.03%)
Jan 19, 2024 11.91 12.27 11.70 11.85 869,285 +0.01(+0.08%)
Jan 18, 2024 12.61 12.61 11.68 11.84 1,273,309 -0.64(-5.13%)
Jan 17, 2024 11.00 12.81 10.75 12.48 4,081,103 +2.05(+19.65%)
Jan 16, 2024 10.47 10.47 10.30 10.43 479,863 -0.12(-1.14%)
Jan 12, 2024 10.64 10.88 10.50 10.55 322,572 -0.09(-0.85%)
Jan 11, 2024 10.60 10.79 10.46 10.64 653,388 -0.04(-0.37%)
Jan 10, 2024 10.59 10.96 10.59 10.68 409,975 +0.14(+1.33%)
Jan 09, 2024 10.28 10.67 10.27 10.54 371,781 +0.17(+1.64%)
Jan 08, 2024 10.44 10.69 10.27 10.37 373,274 -0.08(-0.77%)
Jan 05, 2024 10.13 10.59 9.950 10.45 416,671 +0.20(+1.95%)
Jan 04, 2024 10.28 10.54 10.23 10.25 334,475 +0.10(+0.99%)
Jan 03, 2024 9.980 10.17 9.800 10.15 416,952 +0.16(+1.60%)
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.