Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 13.52 13.59 13.14 13.36 315,791 -0.32(-2.34%)
Apr 11, 2024 13.19 14.03 13.19 13.68 357,785 +0.54(+4.11%)
Apr 10, 2024 13.95 13.95 12.99 13.14 491,653 -1.26(-8.75%)
Apr 09, 2024 14.05 14.46 14.05 14.40 219,104 +0.33(+2.35%)
Apr 08, 2024 14.34 14.46 13.95 14.07 324,067 -0.18(-1.26%)
Apr 05, 2024 14.41 14.41 14.09 14.25 303,044 -0.16(-1.11%)
Apr 04, 2024 14.97 15.10 14.40 14.41 220,428 -0.30(-2.04%)
Apr 03, 2024 14.81 14.82 14.40 14.71 270,016 -0.20(-1.34%)
Apr 02, 2024 15.02 15.12 14.81 14.91 295,619 -0.45(-2.93%)
Apr 01, 2024 15.80 15.80 15.04 15.36 398,832 -0.39(-2.48%)
Mar 28, 2024 15.50 15.79 15.77 15.75 403,157 +0.25(+1.61%)
Mar 27, 2024 14.53 15.50 14.50 15.50 314,720 +1.07(+7.42%)
Mar 26, 2024 14.59 14.59 14.27 14.43 341,304 +0.03(+0.21%)
Mar 25, 2024 14.66 14.73 14.38 14.40 235,130 -0.26(-1.77%)
Mar 22, 2024 14.95 15.06 14.63 14.66 368,058 -0.38(-2.53%)
Mar 21, 2024 15.12 15.34 14.79 15.04 353,424 +0.14(+0.94%)
Mar 20, 2024 14.41 15.02 14.14 14.90 252,447 +0.45(+3.11%)
Mar 19, 2024 14.26 14.83 14.16 14.45 355,599 +0.04(+0.28%)
Mar 18, 2024 14.71 14.99 14.27 14.41 428,666 -0.39(-2.64%)
Mar 15, 2024 14.55 14.88 14.50 14.80 1,515,752 +0.18(+1.23%)
Mar 14, 2024 15.15 15.15 14.35 14.62 428,609 -0.53(-3.50%)
Mar 13, 2024 15.18 15.53 15.13 15.15 403,024 -0.10(-0.66%)
Mar 12, 2024 14.86 15.31 14.79 15.25 472,734 +0.44(+2.97%)
Mar 11, 2024 14.09 14.83 14.00 14.81 373,749 +0.75(+5.33%)
Mar 08, 2024 14.29 14.55 13.92 14.06 592,917 -0.03(-0.21%)
Mar 07, 2024 14.14 14.28 14.00 14.09 394,925 +0.08(+0.57%)
Mar 06, 2024 14.12 14.20 13.83 14.01 497,035 +0.01(+0.07%)
Mar 05, 2024 14.61 14.65 13.93 14.00 588,510 -0.64(-4.37%)
Mar 04, 2024 14.83 15.01 14.41 14.64 536,988 -0.18(-1.21%)
Mar 01, 2024 14.90 15.14 14.67 14.82 514,587 -0.08(-0.54%)
Feb 29, 2024 14.92 15.27 14.83 14.90 593,939 +0.27(+1.85%)
Feb 28, 2024 14.69 14.81 14.50 14.63 328,665 -0.23(-1.55%)
Feb 27, 2024 14.76 15.10 14.60 14.86 440,158 +0.29(+1.99%)
Feb 26, 2024 14.10 14.74 14.03 14.57 466,185 +0.42(+2.97%)
Feb 23, 2024 14.43 14.64 14.11 14.15 405,245 -0.38(-2.62%)
Feb 22, 2024 15.00 15.04 14.41 14.53 467,356 -0.19(-1.29%)
Feb 21, 2024 15.18 15.31 14.49 14.72 599,543 -0.71(-4.60%)
Feb 20, 2024 15.33 15.60 14.96 15.43 962,625 -0.14(-0.90%)
Feb 16, 2024 15.91 16.00 15.55 15.57 438,896 -0.41(-2.57%)
Feb 15, 2024 15.86 16.07 15.37 15.98 532,763 +0.40(+2.57%)
Feb 14, 2024 15.67 15.93 15.42 15.58 504,470 +0.16(+1.04%)
Feb 13, 2024 15.88 16.04 15.20 15.42 815,644 -1.11(-6.72%)
Feb 12, 2024 16.74 16.83 16.22 16.53 571,567 -0.14(-0.84%)
Feb 09, 2024 15.94 17.02 15.80 16.67 974,261 +0.87(+5.51%)
Feb 08, 2024 16.05 16.05 15.52 15.80 897,717 -0.16(-1.00%)
Feb 07, 2024 18.18 18.30 15.77 15.96 1,958,394 -2.62(-14.10%)
Feb 06, 2024 20.71 21.66 18.55 18.58 754,293 -1.42(-7.10%)
Feb 05, 2024 20.05 20.35 19.68 20.00 397,076 -0.39(-1.91%)
Feb 02, 2024 19.94 20.49 19.73 20.39 346,994 +0.20(+0.99%)
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.