Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 15.36 15.36 15.05 15.12 2,717 -0.51(-3.26%)
Apr 11, 2024 15.62 15.67 15.62 15.63 5,398 +0.10(+0.64%)
Apr 10, 2024 15.60 15.60 15.53 15.53 2,991 -0.55(-3.42%)
Apr 09, 2024 16.03 16.38 16.03 16.08 2,744 -0.08(-0.50%)
Apr 08, 2024 16.15 16.46 15.91 16.16 3,964 -0.09(-0.55%)
Apr 05, 2024 16.02 16.25 15.62 16.25 4,946 -0.03(-0.18%)
Apr 04, 2024 16.60 16.60 16.04 16.28 8,688 -0.28(-1.69%)
Apr 03, 2024 16.60 16.60 16.56 16.56 3,714 +0.26(+1.60%)
Apr 02, 2024 16.50 16.52 16.04 16.30 4,246 -0.36(-2.16%)
Apr 01, 2024 17.02 17.02 16.50 16.66 5,382 -0.52(-3.03%)
Mar 28, 2024 17.18 17.61 17.08 17.18 3,768 -0.40(-2.28%)
Mar 27, 2024 16.93 17.58 16.91 17.58 5,457 +0.65(+3.84%)
Mar 26, 2024 16.51 16.93 16.51 16.93 5,387 +0.36(+2.17%)
Mar 25, 2024 16.73 16.73 16.28 16.57 5,468 -0.33(-1.95%)
Mar 22, 2024 17.03 17.11 16.76 16.90 10,270 -0.45(-2.59%)
Mar 21, 2024 16.32 17.35 16.32 17.35 7,669 +0.80(+4.83%)
Mar 20, 2024 15.90 16.60 15.90 16.55 8,690 +0.28(+1.72%)
Mar 19, 2024 15.88 16.34 15.88 16.27 5,437 +0.39(+2.46%)
Mar 18, 2024 15.04 16.25 15.00 15.88 9,302 +1.12(+7.59%)
Mar 15, 2024 14.05 15.00 14.05 14.76 14,773 +0.28(+1.93%)
Mar 14, 2024 15.21 15.21 14.48 14.48 9,068 -0.61(-4.04%)
Mar 13, 2024 16.14 16.14 15.07 15.09 4,936 -0.80(-5.03%)
Mar 12, 2024 15.50 16.38 15.50 15.89 7,760 +0.40(+2.58%)
Mar 11, 2024 14.52 15.75 14.52 15.49 11,486 +0.79(+5.37%)
Mar 08, 2024 14.46 14.89 14.07 14.70 9,299 +0.96(+6.99%)
Mar 07, 2024 12.83 14.35 12.83 13.74 25,443 +0.91(+7.13%)
Mar 06, 2024 12.53 12.92 12.53 12.83 2,523 -0.22(-1.68%)
Mar 05, 2024 12.95 13.13 12.64 13.04 8,049 +0.10(+0.77%)
Mar 04, 2024 13.17 13.25 12.94 12.94 7,038 -0.43(-3.20%)
Mar 01, 2024 13.25 13.45 13.12 13.37 5,100 -0.18(-1.32%)
Feb 29, 2024 13.73 13.73 13.49 13.55 13,321 +0.00(+0.00%)
Feb 28, 2024 13.62 13.78 13.17 13.55 5,171 +0.25(+1.87%)
Feb 27, 2024 13.08 13.37 13.08 13.30 2,870 +0.23(+1.75%)
Feb 26, 2024 12.91 13.07 12.91 13.07 1,805 +0.29(+2.25%)
Feb 23, 2024 12.36 12.91 12.33 12.79 8,457 +0.18(+1.42%)
Feb 22, 2024 12.19 12.81 12.05 12.61 22,849 +0.19(+1.52%)
Feb 21, 2024 12.58 12.58 12.27 12.42 10,005 -0.41(-3.18%)
Feb 20, 2024 13.30 13.30 12.36 12.83 6,244 -0.17(-1.30%)
Feb 16, 2024 12.82 13.58 12.82 12.99 6,305 -0.11(-0.83%)
Feb 15, 2024 12.92 13.64 12.57 13.10 19,788 -0.47(-3.44%)
Feb 14, 2024 13.27 13.57 13.16 13.57 3,120 +0.78(+6.06%)
Feb 13, 2024 13.32 13.32 12.80 12.80 5,674 -1.02(-7.41%)
Feb 12, 2024 13.19 14.07 13.19 13.82 7,250 +0.63(+4.75%)
Feb 09, 2024 13.63 13.74 13.18 13.19 5,487 -0.44(-3.21%)
Feb 08, 2024 13.75 13.75 13.63 13.63 3,043 +0.01(+0.07%)
Feb 07, 2024 13.91 13.91 13.48 13.62 2,742 -0.33(-2.35%)
Feb 06, 2024 13.50 13.97 13.31 13.95 6,809 +0.75(+5.65%)
Feb 05, 2024 13.36 13.82 13.12 13.20 9,528 -0.33(-2.42%)
Feb 02, 2024 13.67 13.98 13.43 13.53 9,396 -0.63(-4.42%)
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.