Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 13.79 14.24 13.56 14.09 480,817 +0.36(+2.62%)
Mar 15, 2024 13.74 14.10 13.54 13.73 824,858 -0.17(-1.22%)
Mar 14, 2024 14.29 14.29 13.69 13.90 525,697 -0.44(-3.07%)
Mar 13, 2024 14.58 14.87 14.10 14.34 536,097 -0.32(-2.18%)
Mar 12, 2024 14.89 14.89 14.21 14.66 420,927 -0.33(-2.20%)
Mar 11, 2024 15.22 15.24 14.86 14.99 595,451 -0.28(-1.83%)
Mar 08, 2024 15.13 15.98 15.03 15.27 521,539 -0.05(-0.33%)
Mar 07, 2024 14.74 15.39 14.45 15.32 496,418 +0.78(+5.36%)
Mar 06, 2024 13.96 14.82 13.82 14.54 498,612 +0.76(+5.52%)
Mar 05, 2024 14.38 14.38 13.36 13.78 547,012 -0.73(-5.03%)
Mar 04, 2024 14.16 14.75 13.54 14.51 432,905 +0.29(+2.04%)
Mar 01, 2024 14.59 14.61 14.13 14.22 457,581 -0.34(-2.34%)
Feb 29, 2024 14.95 15.25 14.35 14.56 516,595 -0.26(-1.75%)
Feb 28, 2024 14.86 15.27 14.54 14.82 514,377 -0.29(-1.92%)
Feb 27, 2024 15.90 15.90 15.00 15.11 526,820 -0.53(-3.39%)
Feb 26, 2024 15.11 16.12 15.11 15.64 744,108 +0.34(+2.22%)
Feb 23, 2024 16.66 16.79 15.10 15.30 593,185 -1.21(-7.33%)
Feb 22, 2024 14.31 17.44 14.31 16.51 1,219,724 -0.08(-0.48%)
Feb 21, 2024 16.99 17.29 16.45 16.59 553,464 -0.60(-3.49%)
Feb 20, 2024 17.12 17.53 16.96 17.19 426,727 -0.13(-0.75%)
Feb 16, 2024 16.83 17.34 16.38 17.32 394,757 +0.18(+1.05%)
Feb 15, 2024 17.30 17.62 17.03 17.14 369,611 +0.17(+1.00%)
Feb 14, 2024 16.83 17.06 16.27 16.97 348,613 +0.44(+2.66%)
Feb 13, 2024 16.53 17.06 16.27 16.53 375,090 -0.86(-4.95%)
Feb 12, 2024 17.15 17.75 16.88 17.39 270,410 +0.24(+1.40%)
Feb 09, 2024 17.17 17.40 16.92 17.15 259,855 +0.09(+0.53%)
Feb 08, 2024 16.90 17.35 16.67 17.06 316,025 -0.13(-0.76%)
Feb 07, 2024 17.69 17.69 17.02 17.19 283,390 -0.43(-2.44%)
Feb 06, 2024 16.57 17.73 16.45 17.62 565,419 +1.19(+7.24%)
Feb 05, 2024 16.06 16.53 15.87 16.43 565,374 +0.17(+1.05%)
Feb 02, 2024 16.97 17.20 16.15 16.26 443,075 -0.96(-5.57%)
Feb 01, 2024 16.68 17.27 16.44 17.22 440,103 +0.66(+3.99%)
Jan 31, 2024 16.80 17.41 16.43 16.56 450,792 -0.09(-0.54%)
Jan 30, 2024 17.49 17.49 16.62 16.65 700,756 -0.98(-5.56%)
Jan 29, 2024 17.84 17.97 17.47 17.63 551,119 -0.29(-1.62%)
Jan 26, 2024 18.24 18.48 17.45 17.92 352,214 -0.17(-0.94%)
Jan 25, 2024 18.80 19.02 17.84 18.09 454,022 -0.18(-0.99%)
Jan 24, 2024 19.11 19.11 18.21 18.27 304,052 -0.47(-2.51%)
Jan 23, 2024 19.47 19.47 18.37 18.74 312,855 -0.27(-1.42%)
Jan 22, 2024 18.56 19.36 18.30 19.01 527,977 +0.40(+2.15%)
Jan 19, 2024 18.20 18.62 17.80 18.61 441,482 +0.47(+2.59%)
Jan 18, 2024 18.62 18.62 18.04 18.14 308,218 -0.26(-1.41%)
Jan 17, 2024 17.96 18.53 17.77 18.40 511,627 +0.10(+0.55%)
Jan 16, 2024 18.26 19.21 17.98 18.30 1,238,339 -0.10(-0.54%)
Jan 12, 2024 18.01 18.94 17.81 18.40 1,183,844 -0.32(-1.71%)
Jan 11, 2024 20.26 20.41 18.62 18.72 696,163 -1.59(-7.83%)
Jan 10, 2024 20.60 21.00 19.99 20.31 698,420 -0.47(-2.26%)
Jan 09, 2024 20.75 21.66 20.41 20.78 582,948 +0.40(+1.96%)
Jan 08, 2024 19.42 20.57 19.32 20.38 385,966 +1.02(+5.27%)
Jan 05, 2024 19.16 19.72 18.85 19.36 375,951 -0.03(-0.15%)
Jan 04, 2024 19.16 19.54 18.92 19.39 360,841 +0.25(+1.31%)
Jan 03, 2024 20.44 20.44 19.12 19.14 500,506 -1.62(-7.80%)
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.