Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 12.41 12.76 12.31 12.74 1,621,289 +0.48(+3.92%)
Mar 26, 2024 12.42 12.49 12.23 12.26 2,687,787 -0.12(-0.97%)
Mar 25, 2024 12.29 12.40 12.19 12.38 1,315,791 +0.12(+0.98%)
Mar 22, 2024 12.46 12.49 12.20 12.26 1,192,815 -0.21(-1.68%)
Mar 21, 2024 12.28 12.49 12.17 12.47 1,436,164 +0.33(+2.72%)
Mar 20, 2024 11.88 12.20 11.77 12.14 1,685,174 +0.30(+2.53%)
Mar 19, 2024 11.69 11.91 11.66 11.84 3,140,703 +0.12(+1.02%)
Mar 18, 2024 11.69 11.95 11.48 11.72 2,215,676 +0.10(+0.86%)
Mar 15, 2024 11.59 11.86 11.56 11.62 2,205,378 +0.07(+0.61%)
Mar 14, 2024 11.84 11.88 11.42 11.55 1,649,657 -0.39(-3.27%)
Mar 13, 2024 12.18 12.44 11.93 11.94 3,054,898 -0.31(-2.53%)
Mar 12, 2024 12.13 12.25 11.99 12.25 1,205,679 +0.07(+0.57%)
Mar 11, 2024 12.18 12.35 12.08 12.18 1,311,157 +0.00(+0.00%)
Mar 08, 2024 12.65 12.81 12.15 12.18 2,572,352 -0.33(-2.64%)
Mar 07, 2024 12.42 12.82 12.42 12.51 2,319,110 +0.11(+0.89%)
Mar 06, 2024 12.50 12.50 12.26 12.40 661,701 +0.01(+0.08%)
Mar 05, 2024 12.32 12.63 12.29 12.39 857,056 -0.05(-0.40%)
Mar 04, 2024 12.70 12.70 12.28 12.44 739,189 -0.30(-2.35%)
Mar 01, 2024 12.55 12.76 12.22 12.74 2,401,720 +0.24(+1.92%)
Feb 29, 2024 12.20 12.55 12.12 12.50 2,055,890 +0.45(+3.73%)
Feb 28, 2024 12.03 12.27 12.01 12.05 1,010,652 -0.15(-1.22%)
Feb 27, 2024 12.31 12.51 12.06 12.20 1,178,839 +0.11(+0.90%)
Feb 26, 2024 12.39 12.59 12.01 12.09 1,426,053 -0.44(-3.48%)
Feb 23, 2024 12.39 12.63 12.25 12.53 1,407,929 +0.13(+1.04%)
Feb 22, 2024 12.24 12.43 12.13 12.40 1,624,051 +0.17(+1.38%)
Feb 21, 2024 12.20 12.42 11.83 12.23 1,240,453 -0.13(-1.04%)
Feb 20, 2024 12.44 12.86 12.08 12.36 2,116,560 -1.05(-7.84%)
Feb 16, 2024 13.46 13.73 13.40 13.41 1,429,033 -0.35(-2.52%)
Feb 15, 2024 13.42 13.76 13.35 13.76 917,933 +0.52(+3.89%)
Feb 14, 2024 13.42 13.42 13.12 13.24 851,493 +0.13(+0.98%)
Feb 13, 2024 13.21 13.29 13.01 13.11 1,254,040 -0.63(-4.62%)
Feb 12, 2024 13.51 13.91 13.51 13.75 983,044 +0.24(+1.76%)
Feb 09, 2024 13.40 13.56 13.24 13.51 972,590 +0.12(+0.89%)
Feb 08, 2024 13.35 13.42 13.09 13.39 832,489 +0.04(+0.30%)
Feb 07, 2024 13.79 13.79 13.33 13.35 714,073 -0.37(-2.68%)
Feb 06, 2024 13.29 13.78 13.29 13.72 757,315 +0.33(+2.44%)
Feb 05, 2024 13.45 13.66 13.29 13.39 599,410 -0.33(-2.39%)
Feb 02, 2024 13.65 13.86 13.35 13.72 751,297 -0.18(-1.28%)
Feb 01, 2024 13.64 13.91 13.45 13.89 697,184 +0.45(+3.32%)
Jan 31, 2024 13.71 13.97 13.44 13.45 767,328 -0.26(-1.88%)
Jan 30, 2024 13.69 13.88 13.60 13.71 702,756 +0.00(+0.00%)
Jan 29, 2024 13.47 13.74 13.38 13.71 573,927 +0.15(+1.10%)
Jan 26, 2024 13.64 13.87 13.55 13.56 600,041 +0.07(+0.51%)
Jan 25, 2024 13.23 13.50 13.11 13.49 790,491 +0.45(+3.42%)
Jan 24, 2024 13.42 13.42 12.96 13.04 563,599 -0.22(-1.65%)
Jan 23, 2024 13.48 13.61 13.20 13.26 762,455 +0.04(+0.30%)
Jan 22, 2024 13.10 13.38 13.09 13.22 814,407 +0.21(+1.60%)
Jan 19, 2024 12.89 13.04 12.73 13.01 799,001 +0.10(+0.77%)
Jan 18, 2024 12.93 12.98 12.71 12.91 1,035,498 +0.17(+1.32%)
Jan 17, 2024 12.57 12.79 12.48 12.74 857,350 -0.21(-1.61%)
Jan 16, 2024 12.73 13.00 12.59 12.95 1,813,521 -0.05(-0.38%)
Jan 12, 2024 13.55 13.55 12.99 13.00 557,172 -0.27(-2.02%)
Jan 11, 2024 13.37 13.37 13.11 13.27 740,923 -0.13(-0.96%)
Jan 10, 2024 13.40 13.52 13.16 13.40 1,085,069 -0.03(-0.22%)
Jan 09, 2024 13.64 13.70 13.39 13.43 690,064 -0.48(-3.42%)
Jan 08, 2024 13.54 13.96 13.51 13.90 1,697,600 +0.35(+2.56%)
Jan 05, 2024 13.47 13.90 13.36 13.56 764,176 +0.09(+0.66%)
Jan 04, 2024 13.49 13.60 13.34 13.47 1,133,153 -0.12(-0.88%)
Jan 03, 2024 14.14 14.32 13.50 13.59 1,262,145 -0.84(-5.84%)
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.