Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 14.53 14.60 14.53 14.55 308,727 +0.05(+0.34%)
Mar 27, 2024 14.48 14.50 14.44 14.50 221,567 +0.00(+0.00%)
Mar 26, 2024 14.54 14.54 14.47 14.50 483,090 +0.01(+0.08%)
Mar 25, 2024 14.46 14.51 14.43 14.49 497,391 +0.02(+0.13%)
Mar 22, 2024 14.48 14.48 14.42 14.47 328,698 -0.02(-0.13%)
Mar 21, 2024 14.57 14.59 14.48 14.49 281,498 -0.05(-0.33%)
Mar 20, 2024 14.52 14.54 14.47 14.54 259,127 +0.12(+0.87%)
Mar 19, 2024 14.39 14.42 14.35 14.41 140,619 +0.01(+0.07%)
Mar 18, 2024 14.44 14.44 14.37 14.40 202,494 +0.05(+0.33%)
Mar 15, 2024 14.36 14.37 14.32 14.35 230,288 +0.01(+0.07%)
Mar 14, 2024 14.40 14.40 14.31 14.34 331,126 -0.08(-0.53%)
Mar 13, 2024 14.41 14.44 14.39 14.42 360,143 +0.08(+0.53%)
Mar 12, 2024 14.24 14.36 14.24 14.34 313,096 +0.18(+1.29%)
Mar 11, 2024 14.10 14.19 14.07 14.16 420,253 +0.18(+1.30%)
Mar 08, 2024 14.00 14.01 13.91 13.98 189,906 +0.02(+0.14%)
Mar 07, 2024 13.94 13.96 13.87 13.96 151,427 +0.00(+0.00%)
Mar 06, 2024 13.96 14.01 13.91 13.96 202,765 +0.12(+0.90%)
Mar 05, 2024 13.91 13.91 13.79 13.84 317,092 -0.14(-1.03%)
Mar 04, 2024 14.10 14.10 13.94 13.98 278,357 -0.12(-0.82%)
Mar 01, 2024 14.12 14.15 14.07 14.09 310,716 +0.08(+0.55%)
Feb 29, 2024 13.98 14.09 13.98 14.02 394,244 +0.01(+0.07%)
Feb 28, 2024 14.07 14.07 13.96 14.01 386,900 -0.07(-0.48%)
Feb 27, 2024 14.09 14.09 14.05 14.08 476,764 +0.02(+0.11%)
Feb 26, 2024 14.04 14.06 13.99 14.06 548,758 +0.06(+0.46%)
Feb 23, 2024 14.05 14.05 13.97 13.99 502,858 +0.01(+0.07%)
Feb 22, 2024 14.00 14.00 13.94 13.99 867,644 +0.06(+0.46%)
Feb 21, 2024 13.96 13.99 13.91 13.92 935,976 +0.07(+0.53%)
Feb 20, 2024 13.99 14.01 13.82 13.85 1,375,720 -0.02(-0.13%)
Feb 16, 2024 13.86 13.91 13.86 13.87 150,107 +0.06(+0.40%)
Feb 15, 2024 13.80 13.84 13.76 13.81 106,539 +0.06(+0.40%)
Feb 14, 2024 13.67 13.77 13.67 13.76 143,163 +0.12(+0.88%)
Feb 13, 2024 13.70 13.71 13.56 13.64 103,557 -0.06(-0.47%)
Feb 12, 2024 13.58 13.78 13.58 13.70 140,464 +0.10(+0.74%)
Feb 09, 2024 13.53 13.60 13.41 13.60 84,394 +0.11(+0.82%)
Feb 08, 2024 13.53 13.55 13.43 13.49 64,876 -0.06(-0.41%)
Feb 07, 2024 13.50 13.59 13.45 13.54 123,864 -0.12(-0.88%)
Feb 06, 2024 13.53 13.68 13.45 13.66 247,266 +0.47(+3.56%)
Feb 05, 2024 13.17 13.22 13.13 13.19 182,506 +0.05(+0.35%)
Feb 02, 2024 13.28 13.28 13.07 13.15 240,490 -0.20(-1.52%)
Feb 01, 2024 13.24 13.48 13.24 13.35 159,087 +0.17(+1.26%)
Jan 31, 2024 13.06 13.41 13.06 13.18 175,268 -0.05(-0.35%)
Jan 30, 2024 13.26 13.30 13.22 13.23 176,884 -0.24(-1.78%)
Jan 29, 2024 13.73 13.73 13.38 13.47 265,795 -0.25(-1.79%)
Jan 26, 2024 13.69 13.77 13.65 13.72 184,942 -0.11(-0.77%)
Jan 25, 2024 13.92 13.96 13.77 13.82 187,936 -0.03(-0.19%)
Jan 24, 2024 13.88 13.96 13.80 13.85 172,607 +0.27(+1.96%)
Jan 23, 2024 13.42 13.65 13.42 13.58 182,994 +0.53(+4.08%)
Jan 22, 2024 12.96 13.07 12.81 13.05 663,434 -0.33(-2.45%)
Jan 19, 2024 13.24 13.42 13.08 13.38 356,259 +0.04(+0.27%)
Jan 18, 2024 13.39 13.43 13.29 13.34 167,362 -0.04(-0.27%)
Jan 17, 2024 13.28 13.39 13.13 13.38 321,532 -0.29(-2.14%)
Jan 16, 2024 13.89 13.86 13.66 13.67 443,431 -0.40(-2.83%)
Jan 12, 2024 14.12 14.19 14.01 14.07 164,683 -0.03(-0.19%)
Jan 11, 2024 14.03 14.11 13.97 14.10 214,258 +0.20(+1.47%)
Jan 10, 2024 13.96 13.96 13.86 13.89 136,987 -0.04(-0.32%)
Jan 09, 2024 13.90 13.94 13.83 13.94 188,605 -0.12(-0.88%)
Jan 08, 2024 13.97 14.06 13.92 14.06 226,946 -0.10(-0.69%)
Jan 05, 2024 14.20 14.24 14.13 14.16 172,923 -0.04(-0.31%)
Jan 04, 2024 14.21 14.28 14.20 14.20 221,564 -0.07(-0.50%)
Jan 03, 2024 14.10 14.30 14.09 14.28 256,205 +0.12(+0.88%)
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.