Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 11.88 11.99 11.98 11.96 3,561,450 +0.14(+1.18%)
Mar 27, 2024 11.73 11.85 11.56 11.82 4,220,566 +0.17(+1.46%)
Mar 26, 2024 11.72 11.82 11.62 11.65 2,689,949 +0.07(+0.60%)
Mar 25, 2024 11.76 11.88 11.57 11.58 1,945,559 -0.20(-1.70%)
Mar 22, 2024 11.88 11.97 11.71 11.78 2,998,912 -0.13(-1.09%)
Mar 21, 2024 12.10 12.31 11.89 11.91 2,649,693 -0.13(-1.08%)
Mar 20, 2024 11.91 12.13 11.87 12.04 2,473,359 +0.12(+1.01%)
Mar 19, 2024 12.03 12.15 11.84 11.92 3,246,343 -0.17(-1.41%)
Mar 18, 2024 12.33 12.53 12.08 12.09 3,749,580 -0.25(-2.03%)
Mar 15, 2024 12.21 12.44 12.18 12.34 5,256,441 +0.01(+0.08%)
Mar 14, 2024 12.60 12.62 12.24 12.33 1,995,199 -0.28(-2.22%)
Mar 13, 2024 12.61 12.79 12.58 12.61 1,822,248 +0.00(+0.00%)
Mar 12, 2024 12.72 12.72 12.48 12.61 1,816,808 -0.07(-0.55%)
Mar 11, 2024 12.62 12.77 12.57 12.68 2,879,500 -0.05(-0.39%)
Mar 08, 2024 12.74 12.99 12.70 12.73 2,876,765 +0.06(+0.47%)
Mar 07, 2024 12.81 12.89 12.63 12.67 2,902,411 -0.08(-0.63%)
Mar 06, 2024 12.67 12.85 12.59 12.75 3,276,555 +0.17(+1.35%)
Mar 05, 2024 12.33 12.82 12.33 12.58 2,849,029 +0.11(+0.88%)
Mar 04, 2024 12.67 12.81 12.44 12.47 2,509,814 -0.20(-1.58%)
Mar 01, 2024 12.53 12.69 12.29 12.67 3,748,609 +0.11(+0.88%)
Feb 29, 2024 12.92 12.98 12.51 12.56 4,598,528 -0.33(-2.56%)
Feb 28, 2024 13.13 13.21 12.84 12.89 3,815,319 -0.37(-2.79%)
Feb 27, 2024 13.20 13.30 13.05 13.26 3,863,033 +0.10(+0.76%)
Feb 26, 2024 13.11 13.29 13.08 13.16 4,137,294 +0.06(+0.46%)
Feb 23, 2024 12.97 13.17 12.91 13.10 3,861,917 +0.13(+1.00%)
Feb 22, 2024 13.04 13.15 12.87 12.97 5,516,891 +0.33(+2.61%)
Feb 21, 2024 12.15 12.73 12.14 12.64 8,849,854 +0.47(+3.86%)
Feb 20, 2024 11.85 12.21 11.81 12.17 5,248,899 +0.27(+2.27%)
Feb 16, 2024 11.90 12.06 11.81 11.90 2,680,110 -0.06(-0.50%)
Feb 15, 2024 11.72 11.98 11.70 11.96 3,972,808 +0.34(+2.93%)
Feb 14, 2024 11.50 11.64 11.34 11.62 3,742,121 +0.23(+2.02%)
Feb 13, 2024 11.50 11.62 11.37 11.39 4,439,791 -0.44(-3.72%)
Feb 12, 2024 11.55 11.92 11.53 11.83 7,166,247 +0.21(+1.81%)
Feb 09, 2024 11.98 12.03 11.46 11.62 7,567,165 -0.26(-2.19%)
Feb 08, 2024 12.48 12.85 11.59 11.88 11,353,132 -0.30(-2.46%)
Feb 07, 2024 12.32 12.35 12.01 12.18 7,444,977 -0.09(-0.73%)
Feb 06, 2024 12.21 12.35 12.13 12.27 3,639,534 +0.04(+0.33%)
Feb 05, 2024 12.40 12.47 12.04 12.23 3,519,295 +0.13(+1.07%)
Feb 02, 2024 12.06 12.15 11.93 12.10 3,191,107 -0.14(-1.14%)
Feb 01, 2024 12.19 12.37 12.03 12.24 3,116,503 +0.16(+1.32%)
Jan 31, 2024 12.27 12.36 12.06 12.08 2,613,458 -0.19(-1.55%)
Jan 30, 2024 12.27 12.34 12.19 12.27 2,461,864 -0.09(-0.73%)
Jan 29, 2024 12.15 12.38 12.10 12.36 2,147,929 +0.20(+1.64%)
Jan 26, 2024 12.15 12.32 12.13 12.16 2,350,520 +0.13(+1.08%)
Jan 25, 2024 12.09 12.17 12.00 12.03 2,259,390 +0.05(+0.42%)
Jan 24, 2024 12.43 12.53 11.97 11.98 4,011,314 -0.33(-2.68%)
Jan 23, 2024 12.50 12.57 12.24 12.31 3,114,823 -0.03(-0.24%)
Jan 22, 2024 12.17 12.36 12.11 12.34 2,665,210 +0.24(+1.98%)
Jan 19, 2024 12.08 12.12 11.95 12.10 2,948,728 +0.00(+0.00%)
Jan 18, 2024 12.15 12.18 11.83 12.10 2,862,898 +0.04(+0.33%)
Jan 17, 2024 11.88 12.09 11.86 12.06 3,418,134 +0.01(+0.08%)
Jan 16, 2024 12.11 12.22 11.94 12.05 3,665,680 -0.19(-1.55%)
Jan 12, 2024 12.34 12.52 12.15 12.24 8,312,953 -0.01(-0.08%)
Jan 11, 2024 12.21 12.29 11.94 12.25 2,828,438 +0.05(+0.41%)
Jan 10, 2024 12.07 12.25 12.04 12.20 2,159,475 +0.13(+1.08%)
Jan 09, 2024 11.87 12.14 11.85 12.07 2,911,117 +0.10(+0.84%)
Jan 08, 2024 11.54 12.01 11.54 11.97 4,974,615 +0.45(+3.91%)
Jan 05, 2024 11.42 11.67 11.39 11.52 5,515,547 -0.02(-0.17%)
Jan 04, 2024 11.50 11.66 11.44 11.54 3,829,539 -0.01(-0.09%)
Jan 03, 2024 12.08 12.10 11.52 11.55 4,634,202 -0.67(-5.48%)
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.