Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 11.98 12.24 11.88 12.13 347,837 +0.17(+1.42%)
Apr 16, 2024 11.81 12.09 11.76 11.96 436,844 +0.07(+0.59%)
Apr 15, 2024 12.38 12.51 11.73 11.89 726,184 -0.45(-3.65%)
Apr 12, 2024 12.70 12.82 12.34 12.34 445,685 -0.51(-3.97%)
Apr 11, 2024 12.67 12.92 12.66 12.85 384,105 +0.16(+1.26%)
Apr 10, 2024 12.62 12.71 12.26 12.69 869,992 -0.28(-2.16%)
Apr 09, 2024 13.55 13.58 12.97 12.97 741,061 -0.49(-3.64%)
Apr 08, 2024 13.51 13.65 13.28 13.46 535,255 +0.02(+0.15%)
Apr 05, 2024 13.17 13.53 13.17 13.44 388,181 +0.26(+1.97%)
Apr 04, 2024 13.59 13.69 13.05 13.18 674,070 -0.25(-1.86%)
Apr 03, 2024 13.15 13.53 13.15 13.43 607,311 +0.23(+1.74%)
Apr 02, 2024 14.10 14.10 13.18 13.20 868,999 -1.17(-8.14%)
Apr 01, 2024 13.88 14.50 13.69 14.37 897,734 +0.67(+4.89%)
Mar 28, 2024 13.51 13.65 13.65 13.70 695,132 +0.14(+1.03%)
Mar 27, 2024 13.56 13.92 13.47 13.56 604,880 +0.20(+1.50%)
Mar 26, 2024 13.19 13.44 13.16 13.36 432,465 +0.30(+2.30%)
Mar 25, 2024 13.11 13.40 12.92 13.06 456,718 -0.12(-0.91%)
Mar 22, 2024 13.80 13.98 13.10 13.18 715,609 -0.63(-4.56%)
Mar 21, 2024 13.32 13.96 13.30 13.81 647,733 +0.41(+3.06%)
Mar 20, 2024 13.07 13.81 13.05 13.40 538,626 +0.30(+2.29%)
Mar 19, 2024 12.72 13.26 12.72 13.10 554,121 +0.21(+1.63%)
Mar 18, 2024 12.93 12.96 12.58 12.89 725,722 -0.01(-0.08%)
Mar 15, 2024 13.21 13.53 12.78 12.90 1,319,092 -0.46(-3.44%)
Mar 14, 2024 13.84 13.92 13.12 13.36 701,522 -0.34(-2.48%)
Mar 13, 2024 12.92 14.15 12.92 13.70 1,145,471 +0.80(+6.20%)
Mar 12, 2024 12.70 13.10 12.57 12.90 419,601 +0.24(+1.90%)
Mar 11, 2024 12.79 12.88 12.54 12.66 452,121 -0.10(-0.78%)
Mar 08, 2024 13.07 13.35 12.54 12.76 495,965 -0.27(-2.07%)
Mar 07, 2024 12.83 13.16 12.70 13.03 571,330 +0.23(+1.80%)
Mar 06, 2024 13.33 13.39 12.64 12.80 454,363 -0.38(-2.88%)
Mar 05, 2024 12.92 13.21 12.65 13.18 662,878 +0.14(+1.07%)
Mar 04, 2024 13.05 13.35 12.93 13.04 621,716 -0.15(-1.14%)
Mar 01, 2024 12.63 13.62 12.45 13.19 1,226,228 +0.74(+5.94%)
Feb 29, 2024 12.81 12.85 12.23 12.45 1,097,158 -0.27(-2.12%)
Feb 28, 2024 12.48 13.06 12.33 12.72 646,087 +0.27(+2.17%)
Feb 27, 2024 12.30 12.76 12.29 12.45 772,158 +0.00(+0.00%)
Feb 26, 2024 12.40 12.82 12.25 12.45 783,607 +0.20(+1.63%)
Feb 23, 2024 12.44 12.55 11.96 12.25 967,609 -0.38(-3.01%)
Feb 22, 2024 12.78 12.95 12.46 12.63 935,630 -0.13(-1.06%)
Feb 21, 2024 12.77 12.78 12.38 12.77 751,561 -0.01(-0.08%)
Feb 20, 2024 12.79 12.99 12.56 12.78 701,034 -0.09(-0.70%)
Feb 16, 2024 13.09 13.46 12.85 12.86 1,110,412 -0.29(-2.19%)
Feb 15, 2024 13.90 14.00 13.01 13.15 1,072,243 -0.73(-5.24%)
Feb 14, 2024 14.27 14.32 13.66 13.88 1,028,676 -0.13(-0.92%)
Feb 13, 2024 14.12 14.22 13.56 14.01 1,635,688 -0.79(-5.32%)
Feb 12, 2024 15.04 15.40 14.65 14.80 1,534,909 -0.13(-0.87%)
Feb 09, 2024 14.83 15.37 14.43 14.93 2,134,613 +0.17(+1.15%)
Feb 08, 2024 13.59 14.81 13.49 14.76 1,992,770 +1.21(+8.97%)
Feb 07, 2024 13.46 14.05 13.20 13.54 1,404,852 +0.13(+0.97%)
Feb 06, 2024 13.43 13.90 13.03 13.41 2,181,912 +0.04(+0.30%)
Feb 05, 2024 12.92 13.79 12.00 13.37 5,143,049 +1.82(+15.78%)
Feb 02, 2024 10.96 11.82 10.68 11.55 5,366,554 +0.48(+4.32%)
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.