Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 14.65 14.80 14.28 14.64 572,018 +0.00(+0.00%)
Apr 19, 2024 14.32 14.68 14.31 14.64 259,415 +0.32(+2.23%)
Apr 18, 2024 14.34 14.73 14.09 14.32 552,422 +0.01(+0.07%)
Apr 17, 2024 14.09 14.42 14.00 14.31 342,239 +0.24(+1.71%)
Apr 16, 2024 14.30 14.34 13.89 14.07 498,058 -0.23(-1.61%)
Apr 15, 2024 14.39 14.69 14.10 14.30 862,852 +0.06(+0.42%)
Apr 12, 2024 14.85 15.04 13.80 14.24 1,678,400 -0.76(-5.07%)
Apr 11, 2024 15.76 16.09 14.00 15.00 2,260,204 -0.64(-4.09%)
Apr 10, 2024 15.92 15.92 15.64 15.64 313,712 -0.48(-2.98%)
Apr 09, 2024 16.37 16.51 15.97 16.12 341,684 -0.30(-1.83%)
Apr 08, 2024 16.40 16.55 16.11 16.42 294,255 -0.03(-0.18%)
Apr 05, 2024 16.12 16.48 16.12 16.45 206,141 +0.28(+1.73%)
Apr 04, 2024 16.64 16.75 16.12 16.17 363,313 -0.32(-1.94%)
Apr 03, 2024 16.38 16.62 16.25 16.49 558,279 +0.07(+0.43%)
Apr 02, 2024 16.89 16.89 16.38 16.42 356,640 -0.64(-3.75%)
Apr 01, 2024 17.35 17.36 17.06 17.06 270,064 -0.24(-1.39%)
Mar 28, 2024 17.07 17.43 17.43 17.30 365,527 +0.09(+0.52%)
Mar 27, 2024 16.95 17.41 16.95 17.21 263,502 +0.29(+1.71%)
Mar 26, 2024 16.61 16.95 16.60 16.92 238,344 +0.32(+1.93%)
Mar 25, 2024 16.21 16.76 16.21 16.60 387,352 +0.43(+2.66%)
Mar 22, 2024 16.13 16.19 15.99 16.17 317,638 +0.09(+0.56%)
Mar 21, 2024 16.15 16.21 16.01 16.08 325,083 -0.10(-0.62%)
Mar 20, 2024 15.73 16.26 15.73 16.18 346,375 +0.37(+2.34%)
Mar 19, 2024 15.73 15.94 15.60 15.81 294,718 +0.05(+0.32%)
Mar 18, 2024 16.01 16.01 15.54 15.76 251,322 -0.19(-1.19%)
Mar 15, 2024 15.73 16.02 15.54 15.95 235,183 +0.08(+0.50%)
Mar 14, 2024 16.06 16.11 15.76 15.87 145,635 -0.30(-1.86%)
Mar 13, 2024 16.04 16.25 15.96 16.17 270,108 +0.08(+0.50%)
Mar 12, 2024 16.37 16.46 16.05 16.09 289,564 -0.31(-1.89%)
Mar 11, 2024 16.40 16.73 16.31 16.40 172,536 +0.07(+0.43%)
Mar 08, 2024 16.46 16.69 16.30 16.33 148,910 -0.16(-0.97%)
Mar 07, 2024 16.63 16.71 16.41 16.49 213,205 -0.05(-0.30%)
Mar 06, 2024 16.06 16.60 16.04 16.54 273,949 +0.62(+3.89%)
Mar 05, 2024 16.51 16.62 15.87 15.92 364,349 -0.62(-3.75%)
Mar 04, 2024 16.47 16.62 16.25 16.54 238,062 +0.07(+0.43%)
Mar 01, 2024 16.54 16.85 16.27 16.47 593,423 -0.03(-0.18%)
Feb 29, 2024 16.93 17.00 16.47 16.50 409,056 -0.35(-2.08%)
Feb 28, 2024 16.86 17.11 16.72 16.85 484,013 -0.26(-1.52%)
Feb 27, 2024 16.86 17.35 16.61 17.11 456,155 +0.23(+1.36%)
Feb 26, 2024 17.60 17.60 16.49 16.88 592,286 -0.72(-4.09%)
Feb 23, 2024 17.28 17.70 17.05 17.60 682,493 +0.28(+1.62%)
Feb 22, 2024 17.11 17.59 16.67 17.32 1,577,589 +0.72(+4.34%)
Feb 21, 2024 15.94 16.63 15.20 16.60 1,472,177 +2.01(+13.78%)
Feb 20, 2024 14.21 14.85 14.19 14.59 837,819 +0.28(+1.96%)
Feb 16, 2024 14.16 14.45 14.05 14.31 344,379 +0.07(+0.49%)
Feb 15, 2024 14.38 14.53 14.13 14.24 346,219 -0.05(-0.35%)
Feb 14, 2024 14.04 14.39 14.03 14.29 547,712 +0.25(+1.78%)
Feb 13, 2024 14.37 14.39 13.80 14.04 374,573 -0.62(-4.23%)
Feb 12, 2024 13.97 14.66 13.97 14.66 467,457 +0.62(+4.42%)
Feb 09, 2024 13.91 14.11 13.66 14.04 367,134 +0.16(+1.15%)
Feb 08, 2024 13.85 13.96 13.64 13.88 284,416 -0.06(-0.43%)
Feb 07, 2024 14.32 14.32 13.88 13.94 433,694 -0.36(-2.52%)
Feb 06, 2024 13.70 14.30 13.70 14.30 708,494 +0.62(+4.53%)
Feb 05, 2024 13.98 14.04 13.62 13.68 236,945 -0.30(-2.15%)
Feb 02, 2024 13.96 14.11 13.79 13.98 307,768 -0.11(-0.78%)
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.