Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 12.24 12.48 12.20 12.46 239,524 +0.33(+2.72%)
Mar 26, 2024 12.19 12.28 12.11 12.13 268,550 +0.06(+0.50%)
Mar 25, 2024 12.13 12.16 11.94 12.07 315,094 -0.01(-0.08%)
Mar 22, 2024 12.32 12.32 11.99 12.08 459,079 -0.23(-1.87%)
Mar 21, 2024 11.97 12.52 11.96 12.31 470,468 +0.41(+3.45%)
Mar 20, 2024 11.50 11.93 11.49 11.90 455,454 +0.39(+3.39%)
Mar 19, 2024 11.51 11.66 11.47 11.51 499,792 -0.04(-0.35%)
Mar 18, 2024 11.74 11.82 11.42 11.55 519,150 -0.19(-1.62%)
Mar 15, 2024 11.49 11.96 11.49 11.74 6,944,448 +0.15(+1.29%)
Mar 14, 2024 11.60 11.70 11.43 11.59 693,723 +0.00(+0.00%)
Mar 13, 2024 11.47 11.65 11.44 11.59 593,633 +0.06(+0.52%)
Mar 12, 2024 11.75 11.81 11.52 11.53 617,363 -0.28(-2.37%)
Mar 11, 2024 12.02 12.08 11.68 11.81 578,406 -0.25(-2.07%)
Mar 08, 2024 11.79 12.13 11.79 12.06 637,012 +0.40(+3.43%)
Mar 07, 2024 11.77 11.88 11.54 11.66 501,546 +0.05(+0.43%)
Mar 06, 2024 11.54 11.64 11.25 11.61 689,755 +0.25(+2.20%)
Mar 05, 2024 11.66 11.66 11.26 11.36 801,118 -0.33(-2.82%)
Mar 04, 2024 11.04 11.70 11.02 11.69 1,176,002 -0.14(-1.18%)
Mar 01, 2024 11.73 12.03 11.60 11.83 334,070 +0.08(+0.68%)
Feb 29, 2024 11.82 12.00 11.62 11.75 510,020 +0.11(+0.95%)
Feb 28, 2024 11.84 12.02 11.55 11.64 728,335 -0.25(-2.10%)
Feb 27, 2024 11.46 11.94 11.46 11.89 495,572 +0.48(+4.21%)
Feb 26, 2024 11.21 11.74 11.21 11.41 569,201 +0.16(+1.42%)
Feb 23, 2024 10.93 11.26 10.77 11.25 605,037 +0.21(+1.90%)
Feb 22, 2024 12.80 12.88 11.00 11.04 969,367 -1.39(-11.18%)
Feb 21, 2024 12.86 12.86 12.29 12.43 356,227 -0.38(-2.97%)
Feb 20, 2024 12.57 12.84 12.47 12.81 299,622 +0.07(+0.55%)
Feb 16, 2024 12.83 13.00 12.72 12.74 249,534 -0.23(-1.77%)
Feb 15, 2024 12.70 13.08 12.66 12.97 237,877 +0.37(+2.94%)
Feb 14, 2024 12.77 12.88 12.52 12.60 238,488 +0.03(+0.24%)
Feb 13, 2024 13.16 13.28 12.53 12.57 231,286 -0.98(-7.23%)
Feb 12, 2024 13.22 13.61 13.22 13.55 145,211 +0.33(+2.50%)
Feb 09, 2024 13.27 13.32 13.13 13.22 142,525 -0.03(-0.23%)
Feb 08, 2024 13.06 13.28 12.86 13.25 152,348 +0.17(+1.30%)
Feb 07, 2024 13.38 13.39 13.01 13.08 149,720 -0.26(-1.95%)
Feb 06, 2024 13.20 13.50 13.20 13.34 188,273 +0.12(+0.91%)
Feb 05, 2024 13.51 13.51 13.15 13.22 191,294 -0.46(-3.36%)
Feb 02, 2024 13.78 13.89 13.67 13.68 160,582 -0.30(-2.15%)
Feb 01, 2024 13.81 13.98 13.51 13.98 282,361 +0.20(+1.45%)
Jan 31, 2024 14.00 14.18 13.77 13.78 269,585 -0.20(-1.43%)
Jan 30, 2024 14.18 14.31 13.98 13.98 166,375 -0.32(-2.24%)
Jan 29, 2024 14.33 14.36 14.18 14.30 147,409 -0.07(-0.49%)
Jan 26, 2024 14.64 14.69 14.35 14.37 107,182 -0.16(-1.10%)
Jan 25, 2024 14.79 14.91 14.48 14.53 180,320 -0.03(-0.21%)
Jan 24, 2024 14.50 14.59 14.41 14.56 183,420 +0.18(+1.25%)
Jan 23, 2024 14.64 14.68 14.37 14.38 160,541 -0.06(-0.42%)
Jan 22, 2024 14.18 14.47 14.14 14.44 143,891 +0.39(+2.78%)
Jan 19, 2024 14.08 14.14 13.78 14.05 136,093 +0.04(+0.29%)
Jan 18, 2024 13.90 14.01 13.80 14.01 132,405 +0.21(+1.52%)
Jan 17, 2024 13.68 13.84 13.61 13.80 148,803 -0.08(-0.58%)
Jan 16, 2024 13.86 13.96 13.82 13.88 178,547 -0.13(-0.93%)
Jan 12, 2024 14.17 14.22 13.91 14.01 121,678 -0.08(-0.57%)
Jan 11, 2024 14.03 14.10 13.76 14.09 191,843 +0.00(+0.00%)
Jan 10, 2024 13.99 14.16 13.86 14.09 185,985 +0.07(+0.50%)
Jan 09, 2024 14.30 14.30 13.98 14.02 214,281 -0.49(-3.38%)
Jan 08, 2024 14.45 14.62 14.35 14.51 150,140 +0.14(+0.97%)
Jan 05, 2024 14.24 14.48 14.24 14.37 229,509 -0.03(-0.21%)
Jan 04, 2024 14.60 14.63 14.35 14.40 369,501 -0.10(-0.69%)
Jan 03, 2024 15.20 15.20 14.50 14.50 305,470 -0.78(-5.10%)
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.