Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 13.61 13.69 13.00 13.13 3,324,616 -0.50(-3.67%)
Apr 12, 2024 13.60 13.75 13.43 13.63 2,812,608 -0.11(-0.80%)
Apr 11, 2024 14.01 14.12 13.60 13.74 3,323,675 -0.12(-0.87%)
Apr 10, 2024 13.45 13.91 13.35 13.86 3,488,084 -0.11(-0.79%)
Apr 09, 2024 13.63 13.99 13.62 13.97 3,638,122 +0.46(+3.40%)
Apr 08, 2024 13.45 13.65 13.09 13.51 5,286,565 +0.98(+7.82%)
Apr 05, 2024 12.45 12.60 12.33 12.53 2,305,865 -0.06(-0.48%)
Apr 04, 2024 12.87 12.98 12.53 12.59 2,156,511 -0.11(-0.87%)
Apr 03, 2024 12.75 12.94 12.63 12.70 2,485,338 -0.24(-1.85%)
Apr 02, 2024 12.67 12.98 12.60 12.94 3,143,077 -0.13(-0.99%)
Apr 01, 2024 12.95 13.12 12.58 13.07 2,774,856 +0.10(+0.77%)
Mar 28, 2024 12.67 12.86 12.86 12.97 4,119,869 +0.34(+2.69%)
Mar 27, 2024 12.79 12.81 12.47 12.63 2,478,170 +0.02(+0.16%)
Mar 26, 2024 12.94 12.99 12.58 12.61 2,456,368 -0.12(-0.94%)
Mar 25, 2024 12.74 12.97 12.71 12.73 1,945,113 -0.02(-0.16%)
Mar 22, 2024 12.88 13.11 12.54 12.75 3,234,033 -0.12(-0.93%)
Mar 21, 2024 13.47 13.49 12.85 12.87 3,881,122 -0.39(-2.94%)
Mar 20, 2024 12.68 13.39 12.61 13.26 2,761,481 +0.49(+3.84%)
Mar 19, 2024 12.62 12.86 12.40 12.77 2,659,499 +0.04(+0.31%)
Mar 18, 2024 12.73 12.83 12.51 12.73 2,429,517 +0.13(+1.03%)
Mar 15, 2024 12.66 12.81 12.51 12.60 6,119,779 -0.17(-1.33%)
Mar 14, 2024 13.13 13.19 12.59 12.77 5,322,559 -0.43(-3.26%)
Mar 13, 2024 13.50 13.70 13.15 13.20 4,819,698 -0.50(-3.65%)
Mar 12, 2024 14.03 14.25 13.67 13.70 2,801,257 -0.29(-2.07%)
Mar 11, 2024 13.84 14.21 13.76 13.99 4,758,980 +0.04(+0.29%)
Mar 08, 2024 13.66 14.19 13.63 13.95 3,294,240 +0.45(+3.33%)
Mar 07, 2024 13.38 13.64 13.30 13.50 3,869,376 +0.29(+2.20%)
Mar 06, 2024 13.82 13.89 13.15 13.21 4,200,575 -0.33(-2.44%)
Mar 05, 2024 14.00 14.01 13.36 13.54 5,108,614 -0.81(-5.64%)
Mar 04, 2024 14.11 14.76 13.95 14.35 5,448,103 +0.30(+2.14%)
Mar 01, 2024 14.20 14.32 13.92 14.05 4,277,287 -0.17(-1.20%)
Feb 29, 2024 14.36 14.49 14.03 14.22 7,415,943 +0.10(+0.71%)
Feb 28, 2024 14.00 14.52 13.92 14.12 3,944,762 -0.10(-0.70%)
Feb 27, 2024 14.33 14.63 14.21 14.22 3,599,927 +0.02(+0.14%)
Feb 26, 2024 13.95 14.49 13.85 14.20 5,123,431 -0.01(-0.07%)
Feb 23, 2024 14.63 14.79 14.10 14.21 4,164,749 -0.44(-3.00%)
Feb 22, 2024 14.76 14.90 14.38 14.65 6,428,726 +0.21(+1.45%)
Feb 21, 2024 14.67 15.03 14.35 14.44 6,170,302 -0.40(-2.70%)
Feb 20, 2024 15.60 15.80 14.78 14.84 7,432,682 -0.96(-6.08%)
Feb 16, 2024 16.09 16.34 15.36 15.80 13,636,679 -0.54(-3.30%)
Feb 15, 2024 18.07 18.42 16.26 16.34 23,779,088 -7.20(-30.59%)
Feb 14, 2024 23.48 23.68 22.70 23.54 8,066,999 +0.64(+2.79%)
Feb 13, 2024 22.97 23.94 22.58 22.90 3,807,534 -2.09(-8.36%)
Feb 12, 2024 24.33 25.87 24.11 24.99 4,235,231 +0.73(+3.01%)
Feb 09, 2024 24.15 24.96 23.78 24.26 4,431,938 +0.99(+4.25%)
Feb 08, 2024 21.82 23.77 21.82 23.27 3,918,947 +1.43(+6.55%)
Feb 07, 2024 21.58 21.93 21.27 21.84 2,014,346 +0.24(+1.11%)
Feb 06, 2024 21.80 22.04 21.30 21.60 1,794,721 -0.11(-0.51%)
Feb 05, 2024 22.28 22.50 21.60 21.71 3,250,547 -0.87(-3.85%)
Feb 02, 2024 20.55 22.92 20.26 22.58 4,387,246 +1.84(+8.87%)
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.