Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 15.76 16.00 15.71 15.84 101,085 +0.05(+0.32%)
Apr 11, 2024 15.73 15.89 15.51 15.79 101,963 +0.03(+0.19%)
Apr 10, 2024 15.58 15.91 15.46 15.76 184,239 -0.26(-1.62%)
Apr 09, 2024 15.92 16.23 15.82 16.02 89,918 +0.13(+0.82%)
Apr 08, 2024 15.54 16.07 15.52 15.89 122,783 +0.44(+2.85%)
Apr 05, 2024 15.33 15.49 15.21 15.45 114,813 +0.05(+0.32%)
Apr 04, 2024 15.71 15.82 15.39 15.40 178,525 -0.10(-0.65%)
Apr 03, 2024 15.33 15.70 15.30 15.50 193,708 +0.22(+1.44%)
Apr 02, 2024 15.32 15.57 15.10 15.28 219,178 -0.06(-0.39%)
Apr 01, 2024 15.44 15.57 15.29 15.34 233,316 -0.12(-0.78%)
Mar 28, 2024 15.78 15.90 15.11 15.46 520,373 -1.01(-6.13%)
Mar 27, 2024 16.25 16.48 16.25 16.47 88,766 +0.31(+1.92%)
Mar 26, 2024 16.37 16.53 16.15 16.16 122,841 -0.20(-1.22%)
Mar 25, 2024 16.60 16.82 16.35 16.36 104,223 -0.28(-1.68%)
Mar 22, 2024 16.74 16.83 16.40 16.64 108,593 +0.02(+0.12%)
Mar 21, 2024 16.61 16.81 16.54 16.62 133,517 +0.08(+0.48%)
Mar 20, 2024 15.77 16.74 15.73 16.54 135,279 +0.72(+4.55%)
Mar 19, 2024 15.76 15.98 15.76 15.82 231,580 -0.03(-0.19%)
Mar 18, 2024 15.87 16.18 15.77 15.85 246,734 -0.07(-0.44%)
Mar 15, 2024 15.72 16.05 15.72 15.92 277,752 +0.05(+0.32%)
Mar 14, 2024 16.05 16.11 15.78 15.87 251,550 -0.13(-0.81%)
Mar 13, 2024 16.08 16.34 15.91 16.00 208,074 -0.06(-0.37%)
Mar 12, 2024 16.14 16.22 15.92 16.06 122,825 -0.01(-0.06%)
Mar 11, 2024 15.69 16.13 15.66 16.07 176,471 +0.38(+2.42%)
Mar 08, 2024 16.09 16.20 15.68 15.69 126,253 -0.28(-1.75%)
Mar 07, 2024 16.00 16.20 15.80 15.97 133,404 +0.03(+0.19%)
Mar 06, 2024 16.47 16.47 15.90 15.94 197,238 -0.40(-2.45%)
Mar 05, 2024 16.41 16.66 16.31 16.34 128,428 -0.17(-1.03%)
Mar 04, 2024 16.65 16.99 16.34 16.51 137,808 -0.14(-0.84%)
Mar 01, 2024 16.39 16.68 16.03 16.65 138,631 +0.24(+1.46%)
Feb 29, 2024 16.13 16.56 16.09 16.41 177,404 +0.51(+3.21%)
Feb 28, 2024 15.74 15.94 15.52 15.90 98,690 -0.02(-0.13%)
Feb 27, 2024 15.92 16.05 15.89 15.92 95,490 +0.01(+0.06%)
Feb 26, 2024 15.55 15.93 15.55 15.91 111,633 +0.33(+2.12%)
Feb 23, 2024 15.08 15.71 14.99 15.58 139,810 +0.29(+1.90%)
Feb 22, 2024 15.34 15.44 15.19 15.29 125,282 -0.14(-0.91%)
Feb 21, 2024 15.33 15.56 15.25 15.43 74,064 -0.03(-0.19%)
Feb 20, 2024 15.47 15.65 15.40 15.46 97,995 -0.30(-1.90%)
Feb 16, 2024 15.73 15.86 15.39 15.76 139,375 -0.11(-0.69%)
Feb 15, 2024 15.42 15.93 15.25 15.87 132,398 +0.53(+3.46%)
Feb 14, 2024 15.11 15.44 14.97 15.34 138,333 +0.44(+2.95%)
Feb 13, 2024 14.83 14.97 14.67 14.90 261,779 -0.47(-3.06%)
Feb 12, 2024 14.90 15.51 14.90 15.37 150,275 +0.50(+3.36%)
Feb 09, 2024 14.72 15.00 14.71 14.87 97,649 +0.12(+0.81%)
Feb 08, 2024 14.83 15.06 14.71 14.75 94,840 -0.06(-0.41%)
Feb 07, 2024 15.05 15.10 14.78 14.81 106,480 -0.30(-1.99%)
Feb 06, 2024 14.87 15.18 14.87 15.11 89,410 +0.30(+2.03%)
Feb 05, 2024 15.04 15.14 14.79 14.81 175,990 -0.46(-3.01%)
Feb 02, 2024 15.39 15.55 15.27 15.27 109,686 -0.35(-2.24%)
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.