Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 10.93 11.17 10.90 11.15 6,151,857 +0.11(+1.00%)
Apr 18, 2024 10.67 11.12 10.67 11.04 5,903,128 +0.41(+3.86%)
Apr 17, 2024 10.91 10.95 10.61 10.63 4,467,608 -0.20(-1.85%)
Apr 16, 2024 10.57 10.92 10.48 10.83 4,914,266 +0.33(+3.14%)
Apr 15, 2024 10.66 10.75 10.44 10.50 4,332,020 -0.01(-0.10%)
Apr 12, 2024 10.95 11.02 10.41 10.51 5,141,134 -0.55(-4.97%)
Apr 11, 2024 11.16 11.20 10.91 11.06 2,824,877 -0.09(-0.81%)
Apr 10, 2024 11.08 11.22 11.04 11.15 3,316,320 -0.18(-1.59%)
Apr 09, 2024 11.28 11.34 11.12 11.33 3,550,551 +0.18(+1.61%)
Apr 08, 2024 11.11 11.26 11.10 11.15 2,620,752 +0.12(+1.09%)
Apr 05, 2024 11.00 11.08 10.92 11.03 3,818,508 -0.03(-0.27%)
Apr 04, 2024 11.00 11.39 10.96 11.06 6,330,872 +0.17(+1.56%)
Apr 03, 2024 11.38 11.38 10.84 10.89 7,309,181 -0.73(-6.28%)
Apr 02, 2024 11.76 11.83 11.40 11.62 4,014,196 -0.27(-2.27%)
Apr 01, 2024 11.88 11.91 11.61 11.89 2,706,898 -0.07(-0.59%)
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 7,444,978 -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 11.94 12.10 3,191,107 -0.14(-1.14%)
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.