Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 12.79 12.81 12.59 12.78 1,396,171 +0.08(+0.63%)
Apr 10, 2024 12.49 12.77 12.47 12.70 1,785,761 -0.17(-1.32%)
Apr 09, 2024 12.73 13.14 12.73 12.87 2,356,426 +0.10(+0.78%)
Apr 08, 2024 12.51 12.88 12.51 12.77 1,355,720 +0.30(+2.41%)
Apr 05, 2024 12.53 12.71 12.45 12.47 1,447,574 -0.15(-1.19%)
Apr 04, 2024 12.79 12.81 12.57 12.62 1,709,418 -0.05(-0.39%)
Apr 03, 2024 12.55 12.90 12.49 12.67 2,516,535 +0.06(+0.48%)
Apr 02, 2024 12.36 12.82 12.25 12.61 4,199,220 +0.05(+0.40%)
Apr 01, 2024 12.91 13.01 12.52 12.56 2,519,256 -0.32(-2.48%)
Mar 28, 2024 13.01 12.96 12.83 12.88 3,780,113 -0.12(-0.92%)
Mar 27, 2024 13.13 13.21 12.88 13.00 2,159,018 +0.00(+0.00%)
Mar 26, 2024 13.13 13.27 12.96 13.00 2,602,746 -0.06(-0.46%)
Mar 25, 2024 13.19 13.30 13.01 13.06 2,731,057 +0.06(+0.46%)
Mar 22, 2024 13.15 13.20 12.81 13.00 2,988,106 -0.10(-0.76%)
Mar 21, 2024 13.14 13.34 13.09 13.10 2,125,267 -0.05(-0.38%)
Mar 20, 2024 13.18 13.41 12.99 13.15 3,297,962 +0.06(+0.46%)
Mar 19, 2024 12.90 13.18 12.78 13.09 4,373,806 -0.08(-0.61%)
Mar 18, 2024 13.52 13.52 13.16 13.17 1,841,793 -0.35(-2.59%)
Mar 15, 2024 13.63 13.72 13.35 13.52 3,895,552 -0.15(-1.10%)
Mar 14, 2024 13.95 13.98 13.54 13.67 2,792,173 -0.28(-2.01%)
Mar 13, 2024 14.00 14.11 13.89 13.95 3,057,359 -0.09(-0.64%)
Mar 12, 2024 14.02 14.20 13.97 14.04 2,841,058 +0.00(+0.00%)
Mar 11, 2024 13.89 14.15 13.86 14.04 4,511,389 +0.16(+1.15%)
Mar 08, 2024 14.29 14.32 13.88 13.88 2,251,306 -0.31(-2.18%)
Mar 07, 2024 14.07 14.45 14.04 14.19 4,385,263 +0.26(+1.87%)
Mar 06, 2024 14.06 14.17 13.90 13.93 2,606,231 -0.04(-0.29%)
Mar 05, 2024 13.65 14.01 13.63 13.97 3,426,596 -0.02(-0.14%)
Mar 04, 2024 13.76 14.11 13.75 13.99 6,021,449 -0.01(-0.07%)
Mar 01, 2024 14.07 14.33 13.98 14.00 4,861,722 -0.05(-0.36%)
Feb 29, 2024 14.42 14.65 13.96 14.05 5,023,938 -0.34(-2.36%)
Feb 28, 2024 14.50 14.91 14.31 14.39 4,331,641 -0.19(-1.30%)
Feb 27, 2024 14.37 15.12 14.23 14.58 17,468,116 +0.69(+4.97%)
Feb 26, 2024 14.06 14.59 13.70 13.89 29,924,588 +2.79(+25.14%)
Feb 23, 2024 11.09 11.26 10.98 11.10 6,895,786 -0.04(-0.36%)
Feb 22, 2024 10.71 11.35 10.56 11.14 4,465,029 +0.46(+4.31%)
Feb 21, 2024 10.65 10.76 10.52 10.68 3,106,391 -0.09(-0.84%)
Feb 20, 2024 10.81 10.89 10.59 10.77 1,906,417 -0.10(-0.92%)
Feb 16, 2024 11.08 11.21 10.86 10.87 3,232,149 -0.30(-2.69%)
Feb 15, 2024 11.08 11.30 10.96 11.17 2,674,776 +0.18(+1.64%)
Feb 14, 2024 10.69 11.07 10.53 10.99 3,314,609 +0.45(+4.27%)
Feb 13, 2024 10.50 10.81 10.40 10.54 2,167,953 -0.35(-3.21%)
Feb 12, 2024 10.38 10.90 10.32 10.89 2,015,332 +0.44(+4.21%)
Feb 09, 2024 10.63 10.72 10.38 10.45 2,185,434 -0.12(-1.14%)
Feb 08, 2024 10.33 10.60 10.25 10.57 1,547,557 +0.20(+1.93%)
Feb 07, 2024 10.31 10.60 10.11 10.37 1,642,393 +0.02(+0.19%)
Feb 06, 2024 10.60 10.71 10.32 10.35 1,732,208 -0.16(-1.52%)
Feb 05, 2024 10.74 10.75 10.17 10.51 2,954,010 -0.28(-2.59%)
Feb 02, 2024 10.67 10.90 10.42 10.79 2,828,761 +0.04(+0.37%)
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.