Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 14.23 14.30 14.16 14.25 45,514 +0.12(+0.83%)
Mar 26, 2024 14.14 14.15 14.11 14.13 50,166 +0.07(+0.52%)
Mar 25, 2024 14.02 14.08 14.02 14.06 12,009 +0.05(+0.36%)
Mar 22, 2024 14.04 14.07 14.01 14.01 28,107 -0.01(-0.07%)
Mar 21, 2024 14.03 14.09 14.00 14.02 43,579 +0.14(+1.01%)
Mar 20, 2024 13.74 13.90 13.74 13.88 9,116 +0.14(+1.02%)
Mar 19, 2024 13.76 13.76 13.68 13.74 10,016 -0.05(-0.36%)
Mar 18, 2024 13.93 13.93 13.76 13.79 44,029 +0.03(+0.22%)
Mar 15, 2024 13.83 13.83 13.71 13.76 17,132 +0.04(+0.29%)
Mar 14, 2024 13.75 13.79 13.63 13.72 11,012 +0.26(+1.93%)
Mar 13, 2024 13.76 13.76 13.42 13.46 101,692 -0.48(-3.44%)
Mar 12, 2024 13.98 14.01 13.91 13.94 21,125 -0.06(-0.43%)
Mar 11, 2024 13.99 14.04 13.94 14.00 26,655 -0.04(-0.28%)
Mar 08, 2024 14.09 14.13 14.03 14.04 43,263 -0.04(-0.28%)
Mar 07, 2024 13.98 14.08 13.97 14.08 20,208 +0.18(+1.29%)
Mar 06, 2024 13.95 13.98 13.90 13.90 50,724 -0.05(-0.36%)
Mar 05, 2024 14.15 14.15 13.94 13.95 43,489 -0.26(-1.83%)
Mar 04, 2024 14.27 14.27 14.21 14.21 35,712 -0.06(-0.42%)
Mar 01, 2024 14.27 14.31 14.21 14.27 34,599 +0.10(+0.71%)
Feb 29, 2024 14.13 14.18 14.07 14.17 30,205 +0.10(+0.71%)
Feb 28, 2024 14.23 14.23 13.95 14.07 31,549 -0.18(-1.26%)
Feb 27, 2024 14.20 14.25 14.15 14.25 18,990 +0.03(+0.21%)
Feb 26, 2024 14.22 14.25 14.14 14.22 16,682 -0.02(-0.18%)
Feb 23, 2024 14.26 14.28 14.18 14.24 29,821 +0.20(+1.43%)
Feb 22, 2024 13.98 14.09 13.96 14.04 15,836 +0.19(+1.40%)
Feb 21, 2024 13.88 13.89 13.81 13.85 69,216 -0.18(-1.28%)
Feb 20, 2024 14.11 14.11 14.00 14.03 22,752 +0.13(+0.94%)
Feb 16, 2024 13.88 13.96 13.85 13.90 60,616 +0.02(+0.12%)
Feb 15, 2024 13.87 13.92 13.79 13.88 21,018 +0.06(+0.44%)
Feb 14, 2024 13.77 13.88 13.77 13.82 209,923 +0.21(+1.55%)
Feb 13, 2024 13.73 13.77 13.60 13.61 30,707 -0.22(-1.59%)
Feb 12, 2024 13.86 13.92 13.80 13.83 22,791 -0.18(-1.28%)
Feb 09, 2024 13.88 14.01 13.85 14.01 12,970 +0.14(+1.03%)
Feb 08, 2024 13.89 13.89 13.79 13.87 21,079 -0.09(-0.67%)
Feb 07, 2024 13.96 14.00 13.90 13.96 27,419 +0.03(+0.22%)
Feb 06, 2024 13.87 13.93 13.77 13.93 26,325 +0.16(+1.16%)
Feb 05, 2024 13.92 13.92 13.77 13.77 25,163 -0.15(-1.11%)
Feb 02, 2024 13.94 13.95 13.76 13.92 29,273 +0.02(+0.18%)
Feb 01, 2024 13.92 14.01 13.86 13.90 66,776 -0.18(-1.28%)
Jan 31, 2024 14.08 14.17 14.03 14.08 21,551 +0.24(+1.73%)
Jan 30, 2024 13.74 13.89 13.70 13.84 17,416 -0.06(-0.43%)
Jan 29, 2024 13.79 13.90 13.76 13.90 46,101 +0.22(+1.61%)
Jan 26, 2024 13.63 13.73 13.60 13.68 28,828 +0.05(+0.37%)
Jan 25, 2024 13.66 13.66 13.52 13.63 32,557 -0.06(-0.44%)
Jan 24, 2024 13.79 13.79 13.61 13.69 44,451 +0.10(+0.74%)
Jan 23, 2024 13.85 13.85 13.50 13.59 57,392 -0.43(-3.03%)
Jan 22, 2024 14.00 14.11 13.91 14.02 22,135 -0.00(-0.03%)
Jan 19, 2024 13.98 14.06 13.88 14.02 53,948 +0.24(+1.74%)
Jan 18, 2024 13.78 13.81 13.70 13.78 14,613 +0.00(+0.04%)
Jan 17, 2024 13.90 13.90 13.70 13.78 29,183 -0.26(-1.88%)
Jan 16, 2024 14.42 14.42 14.01 14.04 30,026 -0.34(-2.37%)
Jan 12, 2024 14.40 14.49 14.31 14.38 28,398 +0.15(+1.05%)
Jan 11, 2024 14.13 14.29 14.10 14.23 38,122 +0.14(+0.97%)
Jan 10, 2024 13.99 14.13 13.93 14.09 6,140 +0.11(+0.80%)
Jan 09, 2024 13.91 14.01 13.90 13.98 18,665 -0.05(-0.37%)
Jan 08, 2024 13.89 14.04 13.83 14.03 49,801 +0.00(+0.02%)
Jan 05, 2024 13.91 14.11 13.91 14.03 32,114 +0.21(+1.51%)
Jan 04, 2024 13.76 13.94 13.70 13.82 23,630 +0.14(+1.04%)
Jan 03, 2024 13.64 13.69 13.59 13.68 28,499 -0.02(-0.14%)
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.