Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 13.79 14.19 13.66 13.94 415,602 +0.23(+1.68%)
Mar 27, 2024 13.63 13.87 13.56 13.71 624,484 +0.23(+1.71%)
Mar 26, 2024 13.81 14.05 13.48 13.48 297,159 -0.18(-1.32%)
Mar 25, 2024 13.72 14.00 13.62 13.66 499,864 +0.10(+0.74%)
Mar 22, 2024 13.49 13.68 13.37 13.56 298,376 +0.05(+0.37%)
Mar 21, 2024 13.49 13.98 13.33 13.51 360,593 +0.03(+0.22%)
Mar 20, 2024 12.83 13.60 12.80 13.48 870,584 +0.58(+4.50%)
Mar 19, 2024 12.83 13.34 12.75 12.90 480,663 -0.07(-0.54%)
Mar 18, 2024 13.32 13.40 12.91 12.97 610,338 -0.35(-2.63%)
Mar 15, 2024 13.38 13.57 13.14 13.32 610,040 -0.14(-1.04%)
Mar 14, 2024 13.70 14.01 13.32 13.46 773,301 -0.27(-1.97%)
Mar 13, 2024 13.90 14.28 13.53 13.73 839,741 -0.15(-1.08%)
Mar 12, 2024 13.75 14.68 13.57 13.88 1,858,172 +0.24(+1.76%)
Mar 11, 2024 10.55 13.75 10.55 13.64 3,276,195 +3.02(+28.44%)
Mar 08, 2024 11.13 11.39 10.55 10.62 307,150 -0.32(-2.93%)
Mar 07, 2024 10.63 11.22 10.63 10.94 399,370 +0.44(+4.19%)
Mar 06, 2024 9.880 10.53 9.800 10.50 665,371 +0.75(+7.69%)
Mar 05, 2024 10.05 10.44 9.740 9.750 593,252 -0.46(-4.51%)
Mar 04, 2024 10.70 10.70 10.17 10.21 523,774 -0.47(-4.40%)
Mar 01, 2024 11.29 11.29 10.62 10.68 657,039 -0.56(-4.98%)
Feb 29, 2024 10.83 11.47 10.83 11.24 802,981 +0.69(+6.54%)
Feb 28, 2024 10.48 11.00 10.19 10.55 1,028,164 -0.03(-0.28%)
Feb 27, 2024 10.56 10.78 10.35 10.58 501,453 +0.24(+2.32%)
Feb 26, 2024 10.13 10.47 10.02 10.34 404,327 +0.09(+0.88%)
Feb 23, 2024 10.52 10.52 10.20 10.25 497,356 -0.26(-2.47%)
Feb 22, 2024 11.11 11.11 10.11 10.51 1,335,070 +0.21(+2.04%)
Feb 21, 2024 10.50 10.60 10.26 10.30 280,566 -0.26(-2.46%)
Feb 20, 2024 10.83 10.84 10.43 10.56 229,013 -0.45(-4.09%)
Feb 16, 2024 10.94 11.35 10.83 11.01 875,804 -0.25(-2.22%)
Feb 15, 2024 11.10 11.36 10.97 11.26 316,068 +0.27(+2.46%)
Feb 14, 2024 10.92 11.04 10.62 10.99 231,388 +0.32(+3.00%)
Feb 13, 2024 10.74 11.04 10.52 10.67 333,516 -0.85(-7.38%)
Feb 12, 2024 11.28 11.77 11.28 11.52 278,828 +0.22(+1.95%)
Feb 09, 2024 11.31 11.37 10.99 11.30 178,453 +0.12(+1.07%)
Feb 08, 2024 10.67 11.25 10.67 11.18 230,208 +0.52(+4.88%)
Feb 07, 2024 10.88 10.88 10.35 10.66 310,427 -0.18(-1.66%)
Feb 06, 2024 10.65 11.05 10.52 10.84 212,431 +0.13(+1.21%)
Feb 05, 2024 11.01 11.01 10.63 10.71 275,925 -0.58(-5.14%)
Feb 02, 2024 11.20 11.36 10.72 11.29 288,528 -0.15(-1.31%)
Feb 01, 2024 11.41 11.56 10.91 11.44 208,046 +0.18(+1.60%)
Jan 31, 2024 11.57 11.88 11.26 11.26 290,299 -0.33(-2.85%)
Jan 30, 2024 11.78 11.84 11.58 11.59 201,290 -0.33(-2.77%)
Jan 29, 2024 11.51 11.94 11.43 11.92 261,956 +0.39(+3.38%)
Jan 26, 2024 11.62 11.74 11.40 11.53 175,677 +0.08(+0.70%)
Jan 25, 2024 11.85 11.90 11.29 11.45 264,751 -0.12(-1.04%)
Jan 24, 2024 11.55 11.67 11.29 11.57 378,250 +0.26(+2.30%)
Jan 23, 2024 11.15 11.35 11.08 11.31 285,549 +0.35(+3.19%)
Jan 22, 2024 10.74 10.96 10.66 10.96 270,078 +0.33(+3.10%)
Jan 19, 2024 10.73 10.73 10.21 10.63 296,843 -0.01(-0.09%)
Jan 18, 2024 10.49 10.64 10.26 10.64 380,917 +0.31(+3.00%)
Jan 17, 2024 10.29 10.62 10.05 10.33 401,777 -0.31(-2.91%)
Jan 16, 2024 10.42 10.66 10.36 10.64 455,247 +0.02(+0.19%)
Jan 12, 2024 11.47 11.75 10.53 10.62 609,067 -0.74(-6.51%)
Jan 11, 2024 11.61 11.69 11.33 11.36 245,442 -0.18(-1.56%)
Jan 10, 2024 11.59 11.80 11.41 11.54 198,650 -0.17(-1.45%)
Jan 09, 2024 11.76 11.85 11.56 11.71 294,857 -0.35(-2.90%)
Jan 08, 2024 11.89 12.25 11.84 12.06 261,875 +0.14(+1.17%)
Jan 05, 2024 11.79 12.31 11.53 11.92 382,460 -0.43(-3.48%)
Jan 04, 2024 12.21 12.46 12.04 12.35 305,229 +0.22(+1.81%)
Jan 03, 2024 13.20 13.20 12.03 12.13 508,048 -1.31(-9.75%)
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.