Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 14.93 14.96 14.93 14.96 10,037 +0.09(+0.61%)
Mar 26, 2024 14.90 14.99 14.75 14.87 16,130 -0.03(-0.20%)
Mar 25, 2024 14.95 15.19 14.90 14.90 9,851 +0.00(+0.00%)
Mar 22, 2024 14.90 15.10 14.90 14.90 2,517 -0.35(-2.30%)
Mar 21, 2024 15.00 15.25 15.00 15.25 21,424 +0.09(+0.56%)
Mar 20, 2024 15.16 15.26 15.03 15.16 25,240 +0.02(+0.17%)
Mar 19, 2024 15.24 15.24 15.14 15.14 35,891 -0.08(-0.53%)
Mar 18, 2024 15.15 15.36 15.15 15.22 8,189 -0.03(-0.20%)
Mar 15, 2024 15.31 15.40 15.15 15.25 12,358 -0.19(-1.23%)
Mar 14, 2024 15.30 15.45 15.30 15.44 4,321 -0.05(-0.32%)
Mar 13, 2024 15.20 15.56 15.20 15.49 5,820 +0.02(+0.13%)
Mar 12, 2024 15.25 15.47 15.25 15.47 63,373 +0.03(+0.16%)
Mar 11, 2024 15.21 15.60 15.21 15.45 5,132 +0.12(+0.75%)
Mar 08, 2024 15.38 15.65 15.31 15.33 5,186 -0.12(-0.78%)
Mar 07, 2024 15.32 15.45 15.25 15.45 8,031 +0.25(+1.64%)
Mar 06, 2024 15.25 15.30 15.01 15.20 21,671 -0.05(-0.33%)
Mar 05, 2024 14.95 15.25 14.95 15.25 15,225 +0.01(+0.07%)
Mar 04, 2024 15.10 15.25 15.10 15.24 9,462 -0.01(-0.07%)
Mar 01, 2024 15.05 15.28 15.05 15.25 24,479 -0.01(-0.07%)
Feb 29, 2024 15.05 15.34 15.05 15.26 72,168 +0.14(+0.93%)
Feb 28, 2024 15.25 15.25 15.10 15.12 13,043 -0.03(-0.20%)
Feb 27, 2024 15.35 15.35 15.15 15.15 10,795 +0.09(+0.60%)
Feb 26, 2024 15.15 15.25 15.06 15.06 21,512 -0.09(-0.59%)
Feb 23, 2024 15.00 15.30 15.00 15.15 4,927 +0.00(+0.00%)
Feb 22, 2024 15.15 15.29 15.15 15.15 14,227 +0.00(+0.00%)
Feb 21, 2024 15.05 15.30 15.05 15.15 18,200 -0.06(-0.43%)
Feb 20, 2024 15.20 15.21 15.10 15.21 4,525 +0.02(+0.10%)
Feb 16, 2024 15.00 15.22 15.00 15.20 10,254 +0.04(+0.26%)
Feb 15, 2024 15.11 15.25 15.11 15.16 33,158 +0.00(+0.00%)
Feb 14, 2024 15.15 15.20 15.09 15.16 13,538 +0.06(+0.40%)
Feb 13, 2024 15.21 15.23 15.10 15.10 37,216 -0.20(-1.31%)
Feb 12, 2024 15.22 15.36 15.22 15.30 4,805 -0.05(-0.33%)
Feb 09, 2024 15.44 15.44 15.22 15.35 11,517 +0.05(+0.33%)
Feb 08, 2024 15.20 15.30 15.10 15.30 25,137 -0.05(-0.33%)
Feb 07, 2024 15.22 15.47 15.22 15.35 20,711 +0.13(+0.85%)
Feb 06, 2024 15.35 15.44 15.20 15.22 14,803 -0.03(-0.20%)
Feb 05, 2024 15.22 15.36 15.20 15.25 28,553 +0.00(+0.00%)
Feb 02, 2024 15.20 15.31 15.20 15.25 16,903 -0.15(-0.97%)
Feb 01, 2024 15.16 15.49 15.16 15.40 37,677 +0.04(+0.25%)
Jan 31, 2024 15.05 15.40 15.05 15.36 26,789 +0.06(+0.41%)
Jan 30, 2024 15.25 15.32 15.14 15.30 52,349 +0.12(+0.79%)
Jan 29, 2024 15.20 15.25 15.09 15.18 24,448 +0.02(+0.13%)
Jan 26, 2024 15.25 15.29 15.16 15.16 6,287 +0.00(+0.00%)
Jan 25, 2024 15.16 15.35 15.16 15.16 27,518 -0.08(-0.52%)
Jan 24, 2024 15.25 15.31 15.16 15.24 87,359 +0.00(+0.00%)
Jan 23, 2024 15.10 15.24 15.05 15.24 39,790 +0.00(+0.00%)
Jan 22, 2024 15.45 15.45 15.05 15.24 52,499 +0.02(+0.13%)
Jan 19, 2024 15.11 15.26 15.11 15.22 45,586 +0.00(+0.00%)
Jan 18, 2024 15.12 15.36 15.12 15.22 152,056 -0.03(-0.20%)
Jan 17, 2024 15.35 15.43 15.12 15.25 54,584 -0.21(-1.36%)
Jan 16, 2024 15.45 15.64 15.40 15.46 17,870 -0.04(-0.26%)
Jan 12, 2024 15.36 15.70 15.36 15.50 15,351 +0.13(+0.85%)
Jan 11, 2024 15.36 15.59 15.36 15.37 52,300 -0.13(-0.84%)
Jan 10, 2024 15.35 15.67 15.35 15.50 51,903 -0.18(-1.15%)
Jan 09, 2024 15.30 15.78 15.30 15.68 38,571 -0.02(-0.13%)
Jan 08, 2024 15.58 15.83 15.58 15.70 17,376 +0.13(+0.83%)
Jan 05, 2024 15.40 15.84 15.40 15.57 20,439 -0.33(-2.08%)
Jan 04, 2024 15.75 16.05 15.60 15.90 66,485 +0.16(+1.02%)
Jan 03, 2024 15.71 15.81 15.31 15.74 9,516 -0.22(-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.