Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 13.50 13.57 13.47 13.55 14,316 +0.05(+0.37%)
Mar 15, 2024 13.35 13.50 13.35 13.50 206,073 +0.12(+0.90%)
Mar 14, 2024 13.66 13.66 13.37 13.38 134,033 -0.29(-2.12%)
Mar 13, 2024 13.25 13.70 13.25 13.67 1,025,396 +0.44(+3.33%)
Mar 12, 2024 12.60 13.27 12.60 13.23 107,365 +0.09(+0.68%)
Mar 11, 2024 13.05 13.15 12.88 13.14 40,759 +0.04(+0.31%)
Mar 08, 2024 13.35 13.41 13.09 13.10 350,844 -0.23(-1.73%)
Mar 07, 2024 13.41 13.44 13.31 13.33 48,073 -0.04(-0.26%)
Mar 06, 2024 13.22 13.38 13.22 13.37 18,301 +0.11(+0.79%)
Mar 05, 2024 13.32 13.34 13.23 13.26 165,308 -0.07(-0.53%)
Mar 04, 2024 13.43 13.45 13.31 13.33 90,123 -0.05(-0.37%)
Mar 01, 2024 13.35 13.38 13.29 13.38 131,541 +0.02(+0.15%)
Feb 29, 2024 13.48 13.55 13.34 13.36 201,481 -0.05(-0.37%)
Feb 28, 2024 13.50 13.55 13.40 13.41 158,965 -0.26(-1.89%)
Feb 27, 2024 13.70 13.87 13.67 13.67 119,120 +0.00(+0.02%)
Feb 26, 2024 13.50 13.67 13.49 13.66 93,016 +0.20(+1.52%)
Feb 23, 2024 13.38 13.51 13.31 13.46 142,223 +0.10(+0.75%)
Feb 22, 2024 13.42 13.50 13.36 13.36 154,831 -0.02(-0.15%)
Feb 21, 2024 13.04 13.38 13.04 13.38 240,180 +0.14(+1.06%)
Feb 20, 2024 13.34 13.44 13.22 13.24 104,900 -0.12(-0.86%)
Feb 16, 2024 13.58 14.30 13.22 13.36 768,083 -0.95(-6.61%)
Feb 15, 2024 13.65 14.36 13.32 14.30 300,728 +0.30(+2.14%)
Feb 14, 2024 13.59 14.00 13.59 14.00 162,785 +0.46(+3.40%)
Feb 13, 2024 13.40 13.55 13.36 13.54 1,056,519 -0.06(-0.44%)
Feb 12, 2024 13.57 13.75 13.49 13.60 198,763 +0.08(+0.58%)
Feb 09, 2024 13.57 13.58 13.48 13.52 56,466 -0.03(-0.21%)
Feb 08, 2024 13.71 13.71 13.49 13.55 133,125 -0.28(-2.02%)
Feb 07, 2024 13.67 13.85 13.67 13.83 77,179 +0.01(+0.05%)
Feb 06, 2024 13.50 13.83 13.50 13.82 28,622 +0.46(+3.46%)
Feb 05, 2024 13.49 13.50 13.32 13.36 903,046 -0.28(-2.05%)
Feb 02, 2024 13.54 14.28 13.52 13.64 42,463 +0.03(+0.22%)
Feb 01, 2024 13.66 13.67 13.50 13.61 45,905 +0.03(+0.22%)
Jan 31, 2024 13.71 13.79 13.58 13.58 18,745 -0.17(-1.24%)
Jan 30, 2024 13.81 13.85 13.67 13.75 71,100 -0.20(-1.40%)
Jan 29, 2024 14.10 14.10 13.93 13.95 68,906 -0.08(-0.61%)
Jan 26, 2024 13.95 14.05 13.94 14.03 38,949 +0.05(+0.36%)
Jan 25, 2024 13.80 14.02 13.72 13.98 53,773 +0.40(+2.95%)
Jan 24, 2024 13.65 13.65 13.49 13.58 100,791 +0.09(+0.63%)
Jan 23, 2024 13.55 13.66 13.45 13.49 345,350 +0.10(+0.71%)
Jan 22, 2024 13.58 13.76 13.39 13.40 505,429 -0.17(-1.25%)
Jan 19, 2024 13.50 13.61 13.38 13.57 857,557 -0.02(-0.15%)
Jan 18, 2024 13.50 13.79 13.50 13.59 211,989 -0.01(-0.07%)
Jan 17, 2024 13.59 13.73 13.51 13.60 53,377 -0.05(-0.40%)
Jan 16, 2024 13.71 13.84 13.53 13.65 110,113 -0.22(-1.55%)
Jan 12, 2024 14.26 14.35 13.74 13.87 325,794 -0.65(-4.47%)
Jan 11, 2024 14.57 14.79 14.30 14.52 418,509 -0.17(-1.16%)
Jan 10, 2024 14.50 14.77 14.47 14.69 422,119 +0.27(+1.87%)
Jan 09, 2024 14.32 14.45 14.30 14.42 102,501 +0.11(+0.77%)
Jan 08, 2024 13.78 14.41 13.78 14.31 134,411 +0.51(+3.70%)
Jan 05, 2024 13.81 13.88 13.71 13.80 38,909 +0.24(+1.77%)
Jan 04, 2024 13.02 13.65 13.00 13.56 45,477 +0.26(+1.95%)
Jan 03, 2024 14.00 14.00 13.28 13.30 82,808 -0.55(-4.01%)
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.