Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 12.28 12.40 12.14 12.28 2,102,057 +0.13(+1.07%)
Mar 26, 2024 12.54 12.61 12.12 12.15 1,813,940 -0.25(-2.02%)
Mar 25, 2024 12.30 12.52 12.28 12.40 1,500,156 +0.10(+0.81%)
Mar 22, 2024 12.64 12.64 12.28 12.30 1,644,489 -0.27(-2.15%)
Mar 21, 2024 12.49 12.69 12.43 12.57 2,297,277 +0.09(+0.72%)
Mar 20, 2024 11.95 12.60 11.95 12.48 2,367,779 +0.47(+3.91%)
Mar 19, 2024 11.97 12.12 11.63 12.01 3,067,191 -0.05(-0.41%)
Mar 18, 2024 12.14 12.31 12.00 12.06 2,955,245 +0.10(+0.84%)
Mar 15, 2024 12.18 12.36 11.92 11.96 2,474,104 -0.29(-2.37%)
Mar 14, 2024 12.58 12.64 12.11 12.25 2,085,028 -0.34(-2.70%)
Mar 13, 2024 12.58 12.83 12.51 12.59 1,424,178 -0.03(-0.24%)
Mar 12, 2024 12.79 12.92 12.61 12.62 1,432,627 -0.18(-1.41%)
Mar 11, 2024 12.89 13.08 12.75 12.80 1,430,915 -0.13(-1.01%)
Mar 08, 2024 12.97 13.27 12.85 12.93 1,430,331 +0.03(+0.23%)
Mar 07, 2024 12.96 13.30 12.89 12.90 2,053,663 +0.02(+0.16%)
Mar 06, 2024 13.02 13.14 12.87 12.88 1,417,721 +0.09(+0.70%)
Mar 05, 2024 12.93 13.07 12.74 12.79 2,154,742 -0.30(-2.29%)
Mar 04, 2024 13.48 13.63 13.08 13.09 1,775,473 -0.41(-3.04%)
Mar 01, 2024 13.12 13.73 13.00 13.50 2,352,467 +0.40(+3.05%)
Feb 29, 2024 13.25 13.46 13.09 13.10 2,023,743 +0.04(+0.31%)
Feb 28, 2024 12.99 13.17 12.93 13.06 1,351,380 -0.05(-0.38%)
Feb 27, 2024 13.51 13.57 13.10 13.11 2,002,979 -0.22(-1.65%)
Feb 26, 2024 13.20 13.73 13.13 13.33 1,638,322 +0.13(+0.98%)
Feb 23, 2024 12.98 13.21 12.85 13.20 1,855,504 +0.10(+0.76%)
Feb 22, 2024 13.03 13.47 12.95 13.10 2,650,980 +0.09(+0.69%)
Feb 21, 2024 12.55 13.10 12.47 13.01 2,829,510 +0.33(+2.60%)
Feb 20, 2024 13.45 13.53 12.64 12.68 4,498,472 -1.05(-7.65%)
Feb 16, 2024 13.75 13.90 13.42 13.73 2,966,765 -0.14(-1.05%)
Feb 15, 2024 15.39 15.39 13.69 13.88 7,147,153 -1.37(-8.96%)
Feb 14, 2024 14.44 15.31 14.24 15.24 6,369,310 +1.32(+9.48%)
Feb 13, 2024 14.15 14.26 13.85 13.92 2,419,746 -0.79(-5.37%)
Feb 12, 2024 14.55 15.05 14.44 14.71 1,668,933 +0.24(+1.66%)
Feb 09, 2024 14.20 14.51 14.08 14.47 2,105,169 +0.43(+3.06%)
Feb 08, 2024 13.99 14.41 13.80 14.04 1,648,713 +0.13(+0.93%)
Feb 07, 2024 13.91 14.03 13.58 13.91 1,234,107 -0.02(-0.14%)
Feb 06, 2024 13.50 14.01 13.43 13.93 1,224,518 +0.42(+3.11%)
Feb 05, 2024 13.98 13.98 13.45 13.51 1,845,276 -0.64(-4.52%)
Feb 02, 2024 13.68 14.24 13.57 14.15 1,331,999 +0.18(+1.29%)
Feb 01, 2024 13.82 14.00 13.60 13.97 1,128,715 +0.26(+1.90%)
Jan 31, 2024 14.24 14.36 13.71 13.71 1,263,742 -0.68(-4.73%)
Jan 30, 2024 14.44 14.45 14.09 14.39 1,193,469 -0.20(-1.37%)
Jan 29, 2024 14.08 14.59 13.96 14.59 1,359,313 +0.52(+3.70%)
Jan 26, 2024 14.19 14.43 14.07 14.07 1,158,738 -0.06(-0.42%)
Jan 25, 2024 14.26 14.42 14.04 14.13 1,264,522 -0.03(-0.21%)
Jan 24, 2024 15.03 15.04 14.15 14.16 1,850,029 -0.62(-4.19%)
Jan 23, 2024 15.30 15.42 14.76 14.78 1,530,074 -0.28(-1.86%)
Jan 22, 2024 14.59 15.28 14.59 15.06 2,756,685 +0.54(+3.72%)
Jan 19, 2024 14.56 14.65 14.30 14.52 1,352,322 +0.20(+1.40%)
Jan 18, 2024 14.56 14.79 14.13 14.32 1,235,374 -0.08(-0.56%)
Jan 17, 2024 14.32 14.50 14.22 14.40 1,123,854 -0.29(-1.97%)
Jan 16, 2024 14.65 14.81 14.20 14.69 2,101,912 -0.18(-1.21%)
Jan 12, 2024 15.28 15.48 14.86 14.87 1,225,175 -0.15(-1.00%)
Jan 11, 2024 15.20 15.35 14.55 15.02 1,551,887 -0.17(-1.12%)
Jan 10, 2024 15.19 15.34 14.80 15.19 1,487,757 -0.04(-0.26%)
Jan 09, 2024 15.64 16.36 15.21 15.23 3,225,010 -0.43(-2.75%)
Jan 08, 2024 14.93 15.67 14.72 15.66 4,494,031 +1.61(+11.46%)
Jan 05, 2024 13.70 14.08 13.66 14.05 1,372,374 +0.16(+1.15%)
Jan 04, 2024 14.00 14.07 13.77 13.89 997,423 -0.03(-0.22%)
Jan 03, 2024 14.10 14.21 13.86 13.92 1,736,132 -0.42(-2.93%)
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.