Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 12.02 12.23 12.02 12.14 39,609,872 +0.08(+0.66%)
Apr 18, 2024 12.08 12.17 11.98 12.06 39,890,672 +0.02(+0.17%)
Apr 17, 2024 12.14 12.25 12.02 12.04 47,458,736 -0.05(-0.41%)
Apr 16, 2024 12.14 12.25 11.94 12.09 56,370,640 -0.14(-1.14%)
Apr 15, 2024 12.74 12.81 12.18 12.23 59,448,080 -0.38(-3.01%)
Apr 12, 2024 12.92 12.92 12.50 12.61 52,357,492 -0.43(-3.30%)
Apr 11, 2024 13.11 13.14 12.91 13.04 38,346,352 -0.02(-0.15%)
Apr 10, 2024 13.26 13.29 12.95 13.06 51,338,704 -0.48(-3.55%)
Apr 09, 2024 13.47 13.59 13.34 13.54 35,513,856 +0.13(+0.97%)
Apr 08, 2024 13.35 13.54 13.35 13.41 29,877,742 +0.13(+0.98%)
Apr 05, 2024 13.27 13.39 13.09 13.28 46,937,360 +0.07(+0.53%)
Apr 04, 2024 13.90 13.95 13.17 13.21 67,757,712 -0.44(-3.22%)
Apr 03, 2024 13.25 13.68 13.23 13.65 57,443,068 +0.37(+2.79%)
Apr 02, 2024 13.16 13.37 13.09 13.28 42,619,960 -0.01(-0.08%)
Apr 01, 2024 13.33 13.38 13.14 13.29 35,894,960 +0.01(+0.08%)
Mar 28, 2024 13.07 13.30 13.25 13.28 61,846,456 +0.22(+1.68%)
Mar 27, 2024 12.53 13.07 12.52 13.06 53,523,156 +0.62(+4.98%)
Mar 26, 2024 12.96 12.96 12.43 12.44 67,116,512 -0.46(-3.57%)
Mar 25, 2024 12.92 13.06 12.74 12.90 39,054,924 -0.01(-0.08%)
Mar 22, 2024 12.87 12.96 12.85 12.91 33,137,576 -0.01(-0.08%)
Mar 21, 2024 12.92 13.06 12.79 12.92 56,049,204 +0.02(+0.16%)
Mar 20, 2024 12.26 12.92 12.26 12.90 69,213,776 +0.60(+4.88%)
Mar 19, 2024 12.11 12.35 12.11 12.30 32,661,938 +0.12(+0.99%)
Mar 18, 2024 12.14 12.19 11.98 12.18 36,584,240 +0.12(+1.00%)
Mar 15, 2024 12.05 12.27 12.02 12.06 88,254,040 -0.02(-0.17%)
Mar 14, 2024 12.34 12.37 12.01 12.08 52,603,476 -0.29(-2.34%)
Mar 13, 2024 12.12 12.48 12.11 12.37 50,616,396 +0.26(+2.15%)
Mar 12, 2024 12.14 12.16 12.03 12.11 31,226,516 +0.00(+0.00%)
Mar 11, 2024 12.13 12.24 12.07 12.11 35,121,196 -0.07(-0.57%)
Mar 08, 2024 12.43 12.52 12.14 12.18 54,723,800 -0.23(-1.85%)
Mar 07, 2024 12.41 12.47 12.26 12.41 38,935,624 +0.03(+0.24%)
Mar 06, 2024 12.52 12.57 12.33 12.38 48,779,320 -0.20(-1.59%)
Mar 05, 2024 12.65 12.74 12.50 12.58 47,835,832 -0.16(-1.26%)
Mar 04, 2024 12.57 13.03 12.57 12.74 81,833,352 +0.29(+2.33%)
Mar 01, 2024 12.53 12.64 12.32 12.45 48,761,508 +0.01(+0.08%)
Feb 29, 2024 12.37 12.47 12.32 12.44 43,058,664 +0.14(+1.14%)
Feb 28, 2024 11.97 12.40 11.96 12.30 51,410,148 +0.30(+2.50%)
Feb 27, 2024 12.02 12.17 11.96 12.00 36,491,696 +0.05(+0.42%)
Feb 26, 2024 12.13 12.27 11.95 11.95 40,182,328 -0.19(-1.57%)
Feb 23, 2024 12.10 12.26 12.09 12.14 32,152,096 +0.02(+0.17%)
Feb 22, 2024 12.13 12.24 12.05 12.12 36,920,364 -0.02(-0.16%)
Feb 21, 2024 12.21 12.32 12.05 12.14 41,836,856 -0.11(-0.90%)
Feb 20, 2024 12.19 12.33 12.10 12.25 44,577,276 -0.05(-0.41%)
Feb 16, 2024 12.42 12.51 12.26 12.30 43,228,568 -0.22(-1.76%)
Feb 15, 2024 12.35 12.55 12.31 12.52 57,720,400 +0.29(+2.37%)
Feb 14, 2024 12.39 12.45 12.19 12.23 54,295,900 -0.12(-0.95%)
Feb 13, 2024 12.43 12.56 12.15 12.35 69,687,312 -0.29(-2.31%)
Feb 12, 2024 12.35 12.73 12.31 12.64 55,648,464 +0.29(+2.37%)
Feb 09, 2024 12.47 12.58 12.31 12.35 48,935,404 -0.15(-1.17%)
Feb 08, 2024 12.53 12.56 12.21 12.49 70,454,096 +0.03(+0.23%)
Feb 07, 2024 12.40 12.64 11.88 12.46 140,970,432 +0.71(+6.05%)
Feb 06, 2024 11.33 11.78 11.31 11.75 101,345,448 +0.47(+4.14%)
Feb 05, 2024 11.69 11.76 11.24 11.29 83,061,360 -0.54(-4.53%)
Feb 02, 2024 11.71 11.87 11.63 11.82 75,157,368 +0.04(+0.33%)
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.