Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 12.05 12.24 12.00 12.21 11,799 +0.16(+1.33%)
Mar 26, 2024 12.17 12.18 12.01 12.05 34,167 +0.04(+0.33%)
Mar 25, 2024 11.87 12.17 11.80 12.01 22,292 +0.10(+0.84%)
Mar 22, 2024 12.47 12.69 11.77 11.91 9,179 -0.46(-3.72%)
Mar 21, 2024 11.90 12.40 11.90 12.37 29,970 +0.42(+3.51%)
Mar 20, 2024 11.74 11.95 11.74 11.95 15,866 +0.12(+1.01%)
Mar 19, 2024 11.77 11.99 11.75 11.83 16,009 +0.11(+0.94%)
Mar 18, 2024 11.77 12.17 11.72 11.72 13,768 -0.11(-0.93%)
Mar 15, 2024 11.96 12.14 11.81 11.83 52,309 -0.17(-1.42%)
Mar 14, 2024 12.10 12.18 11.99 12.00 49,296 -0.07(-0.58%)
Mar 13, 2024 12.15 12.27 12.06 12.07 33,152 -0.09(-0.74%)
Mar 12, 2024 12.18 12.21 12.05 12.16 21,797 +0.06(+0.50%)
Mar 11, 2024 12.20 12.35 12.10 12.10 14,224 -0.07(-0.58%)
Mar 08, 2024 12.46 12.58 12.16 12.17 8,812 -0.12(-0.98%)
Mar 07, 2024 12.20 12.29 12.15 12.29 10,098 +0.13(+1.11%)
Mar 06, 2024 12.35 12.42 12.10 12.15 9,780 +0.04(+0.29%)
Mar 05, 2024 12.10 12.36 12.10 12.12 9,304 +0.19(+1.59%)
Mar 04, 2024 11.92 12.25 11.80 11.93 16,010 -0.07(-0.58%)
Mar 01, 2024 12.02 12.04 11.87 12.00 26,176 -0.11(-0.91%)
Feb 29, 2024 11.95 12.34 11.95 12.11 30,558 +0.11(+0.92%)
Feb 28, 2024 11.75 12.03 11.65 12.00 43,532 +0.18(+1.52%)
Feb 27, 2024 11.67 11.90 11.65 11.82 14,186 +0.16(+1.37%)
Feb 26, 2024 11.50 11.84 11.50 11.66 12,366 +0.05(+0.43%)
Feb 23, 2024 11.78 11.92 11.61 11.61 6,177 +0.04(+0.35%)
Feb 22, 2024 11.60 11.65 11.44 11.57 33,740 -0.14(-1.20%)
Feb 21, 2024 11.82 11.96 11.54 11.71 15,632 -0.04(-0.34%)
Feb 20, 2024 11.79 12.26 11.70 11.75 16,720 -0.24(-2.00%)
Feb 16, 2024 12.09 12.14 11.84 11.99 13,968 -0.15(-1.24%)
Feb 15, 2024 12.04 12.34 11.68 12.14 26,475 +0.29(+2.45%)
Feb 14, 2024 11.57 11.94 11.54 11.85 13,243 +0.36(+3.13%)
Feb 13, 2024 11.42 11.60 11.21 11.49 51,387 -0.32(-2.71%)
Feb 12, 2024 11.95 12.05 11.81 11.81 46,461 +0.05(+0.43%)
Feb 09, 2024 11.53 11.92 11.53 11.76 18,277 +0.37(+3.25%)
Feb 08, 2024 11.22 11.49 10.98 11.39 17,501 +0.25(+2.24%)
Feb 07, 2024 11.22 11.49 10.34 11.14 37,306 -0.18(-1.63%)
Feb 06, 2024 11.28 11.72 11.11 11.32 23,405 -0.08(-0.66%)
Feb 05, 2024 11.50 11.70 11.37 11.40 25,723 -0.31(-2.65%)
Feb 02, 2024 12.20 12.25 11.70 11.71 17,928 -0.77(-6.17%)
Feb 01, 2024 12.17 12.55 12.17 12.48 18,873 +0.21(+1.71%)
Jan 31, 2024 12.34 12.49 12.26 12.27 20,920 -0.28(-2.23%)
Jan 30, 2024 13.05 13.22 12.48 12.55 47,546 -0.51(-3.91%)
Jan 29, 2024 13.38 13.39 13.06 13.06 44,653 -0.32(-2.39%)
Jan 26, 2024 13.55 13.55 13.02 13.38 6,939 -0.04(-0.30%)
Jan 25, 2024 13.50 13.60 13.27 13.42 13,500 +0.10(+0.75%)
Jan 24, 2024 13.44 13.44 12.85 13.32 9,093 -0.11(-0.82%)
Jan 23, 2024 13.76 13.76 13.42 13.43 11,290 -0.17(-1.25%)
Jan 22, 2024 13.32 13.68 13.32 13.60 12,503 +0.47(+3.58%)
Jan 19, 2024 12.68 13.14 12.57 13.13 13,223 +0.59(+4.70%)
Jan 18, 2024 12.91 13.06 12.42 12.54 24,583 -0.33(-2.56%)
Jan 17, 2024 12.77 13.02 12.77 12.87 9,511 -0.18(-1.38%)
Jan 16, 2024 12.91 13.20 12.81 13.05 13,662 -0.17(-1.29%)
Jan 12, 2024 13.95 13.95 12.95 13.22 30,261 -0.71(-5.10%)
Jan 11, 2024 14.15 14.15 13.70 13.93 29,890 -0.19(-1.35%)
Jan 10, 2024 14.13 14.48 13.76 14.12 31,007 -0.10(-0.70%)
Jan 09, 2024 14.22 14.49 13.84 14.22 18,485 -0.18(-1.25%)
Jan 08, 2024 14.68 14.68 14.07 14.40 11,292 +0.01(+0.07%)
Jan 05, 2024 14.09 14.61 13.93 14.39 61,231 +0.11(+0.77%)
Jan 04, 2024 14.01 14.35 13.97 14.28 15,778 +0.38(+2.73%)
Jan 03, 2024 14.30 14.34 13.76 13.90 27,475 -0.37(-2.56%)
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.