Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 14.17 14.38 14.09 14.11 11,154,388 -0.23(-1.63%)
Apr 29, 2024 14.36 14.49 14.26 14.35 13,201,825 +0.03(+0.20%)
Apr 26, 2024 14.25 14.49 14.24 14.32 12,109,196 +0.09(+0.62%)
Apr 25, 2024 14.53 14.54 14.06 14.23 17,238,068 -0.31(-2.14%)
Apr 24, 2024 14.16 14.56 14.14 14.54 15,488,219 +0.20(+1.43%)
Apr 23, 2024 14.18 14.44 13.98 14.34 23,675,682 +0.08(+0.55%)
Apr 22, 2024 14.31 14.38 14.08 14.26 27,199,154 +0.01(+0.07%)
Apr 19, 2024 13.97 14.41 13.95 14.25 17,397,384 +0.24(+1.74%)
Apr 18, 2024 13.93 14.42 13.73 14.00 32,944,388 -0.05(-0.35%)
Apr 17, 2024 13.98 14.13 13.80 14.05 17,203,550 +0.20(+1.48%)
Apr 16, 2024 13.91 13.98 13.69 13.85 13,596,615 -0.20(-1.46%)
Apr 15, 2024 14.44 14.66 13.93 14.05 15,972,363 -0.18(-1.23%)
Apr 12, 2024 14.09 14.24 13.99 14.23 13,088,385 -0.11(-0.75%)
Apr 11, 2024 14.52 14.53 13.96 14.34 13,630,582 -0.12(-0.81%)
Apr 10, 2024 14.78 14.78 14.30 14.45 15,608,299 -0.67(-4.44%)
Apr 09, 2024 15.10 15.14 14.85 15.12 9,821,467 +0.08(+0.52%)
Apr 08, 2024 14.81 15.11 14.74 15.05 8,477,387 +0.38(+2.59%)
Apr 05, 2024 14.60 14.81 14.51 14.67 11,556,025 -0.02(-0.13%)
Apr 04, 2024 15.12 15.21 14.62 14.69 10,643,448 -0.16(-1.05%)
Apr 03, 2024 14.85 15.06 14.79 14.84 8,162,508 -0.02(-0.13%)
Apr 02, 2024 14.93 15.06 14.76 14.86 9,649,521 -0.22(-1.48%)
Apr 01, 2024 15.40 15.44 15.09 15.09 8,240,194 -0.31(-2.02%)
Mar 28, 2024 15.23 15.45 15.23 15.40 10,844,024 +0.17(+1.09%)
Mar 27, 2024 14.78 15.24 14.76 15.23 11,296,669 +0.56(+3.85%)
Mar 26, 2024 14.90 14.92 14.60 14.67 10,149,441 -0.13(-0.86%)
Mar 25, 2024 14.72 14.92 14.68 14.79 7,321,142 +0.16(+1.06%)
Mar 22, 2024 15.04 15.13 14.63 14.64 8,648,251 -0.32(-2.15%)
Mar 21, 2024 14.76 15.10 14.75 14.96 12,489,332 +0.31(+2.13%)
Mar 20, 2024 14.00 14.73 13.97 14.65 10,073,042 +0.54(+3.80%)
Mar 19, 2024 13.98 14.14 13.93 14.11 9,818,327 +0.05(+0.35%)
Mar 18, 2024 14.10 14.13 13.87 14.06 8,416,035 -0.04(-0.28%)
Mar 15, 2024 13.85 14.31 13.85 14.10 32,334,908 +0.06(+0.42%)
Mar 14, 2024 14.37 14.55 13.94 14.04 14,445,828 -0.50(-3.42%)
Mar 13, 2024 14.46 14.69 14.45 14.54 12,283,099 +0.12(+0.81%)
Mar 12, 2024 14.55 14.64 14.36 14.42 12,921,476 -0.11(-0.74%)
Mar 11, 2024 14.48 14.60 14.35 14.53 14,871,382 +0.00(+0.00%)
Mar 08, 2024 14.80 14.84 14.52 14.53 15,913,846 -0.05(-0.33%)
Mar 07, 2024 14.77 14.89 14.49 14.58 17,155,522 -0.02(-0.13%)
Mar 06, 2024 14.55 14.81 14.24 14.60 18,329,878 -0.03(-0.20%)
Mar 05, 2024 14.09 14.78 14.09 14.63 20,413,070 +0.43(+3.02%)
Mar 04, 2024 14.10 14.40 13.99 14.20 19,063,106 +0.38(+2.75%)
Mar 01, 2024 13.82 13.89 13.49 13.82 13,970,252 -0.08(-0.56%)
Feb 29, 2024 13.79 14.09 13.71 13.90 15,862,593 +0.34(+2.51%)
Feb 28, 2024 13.62 13.82 13.54 13.56 10,829,217 -0.21(-1.56%)
Feb 27, 2024 13.47 13.81 13.45 13.77 13,249,181 +0.45(+3.36%)
Feb 26, 2024 13.59 13.80 13.31 13.32 18,794,928 -0.37(-2.67%)
Feb 23, 2024 13.76 13.84 13.64 13.69 11,132,032 -0.09(-0.63%)
Feb 22, 2024 13.75 14.08 13.65 13.77 16,144,088 +0.09(+0.63%)
Feb 21, 2024 13.53 13.78 13.38 13.69 19,747,970 +0.07(+0.49%)
Feb 20, 2024 13.29 13.77 13.29 13.62 23,429,870 +0.12(+0.85%)
Feb 16, 2024 13.45 13.62 13.35 13.51 16,201,808 -0.12(-0.92%)
Feb 15, 2024 13.44 13.75 13.38 13.63 14,381,339 +0.33(+2.45%)
Feb 14, 2024 13.16 13.36 12.97 13.30 16,852,414 +0.32(+2.44%)
Feb 13, 2024 13.15 13.20 12.72 12.99 23,716,248 -0.58(-4.25%)
Feb 12, 2024 13.34 13.79 13.34 13.56 19,566,054 +0.23(+1.73%)
Feb 09, 2024 13.37 13.40 13.09 13.33 13,855,694 +0.02(+0.14%)
Feb 08, 2024 13.23 13.40 13.03 13.31 13,977,485 -0.03(-0.22%)
Feb 07, 2024 13.41 13.46 12.89 13.34 20,262,378 +0.00(+0.00%)
Feb 06, 2024 13.61 13.88 13.20 13.34 25,968,676 -0.31(-2.25%)
Feb 05, 2024 13.63 13.80 13.52 13.65 18,228,754 -0.14(-1.04%)
Feb 02, 2024 13.34 13.88 13.26 13.79 18,196,404 +0.19(+1.41%)
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.