Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 12.75 12.76 12.44 12.64 135,321 +0.02(+0.16%)
Mar 26, 2024 12.92 13.00 12.41 12.62 190,508 -0.18(-1.41%)
Mar 25, 2024 12.68 12.97 12.64 12.80 160,026 +0.07(+0.55%)
Mar 22, 2024 12.91 12.91 12.59 12.73 207,581 -0.18(-1.39%)
Mar 21, 2024 12.78 13.12 12.71 12.91 199,149 +0.16(+1.25%)
Mar 20, 2024 12.44 12.88 12.26 12.75 146,559 +0.34(+2.74%)
Mar 19, 2024 12.06 12.66 12.04 12.41 154,220 +0.21(+1.72%)
Mar 18, 2024 12.42 12.43 12.16 12.20 165,576 -0.21(-1.69%)
Mar 15, 2024 12.30 12.57 12.23 12.41 343,577 +0.03(+0.24%)
Mar 14, 2024 13.13 13.13 12.28 12.38 231,608 -0.76(-5.78%)
Mar 13, 2024 12.84 13.16 12.84 13.14 156,370 +0.25(+1.94%)
Mar 12, 2024 12.71 12.97 12.70 12.89 102,547 +0.18(+1.42%)
Mar 11, 2024 12.63 12.82 12.57 12.71 88,327 -0.02(-0.16%)
Mar 08, 2024 13.00 13.20 12.69 12.73 95,512 -0.08(-0.62%)
Mar 07, 2024 12.88 12.88 12.68 12.81 77,279 -0.04(-0.31%)
Mar 06, 2024 12.75 12.92 12.67 12.85 79,091 +0.31(+2.47%)
Mar 05, 2024 12.84 12.93 12.51 12.54 157,943 -0.47(-3.61%)
Mar 04, 2024 13.06 13.30 12.91 13.01 119,265 -0.03(-0.23%)
Mar 01, 2024 13.31 13.31 12.98 13.04 256,834 -0.19(-1.44%)
Feb 29, 2024 13.13 13.67 13.01 13.23 241,556 +0.37(+2.88%)
Feb 28, 2024 13.00 13.08 12.81 12.86 117,396 -0.29(-2.21%)
Feb 27, 2024 13.35 13.41 12.94 13.15 211,159 -0.04(-0.30%)
Feb 26, 2024 12.09 13.50 12.08 13.19 251,725 +1.03(+8.47%)
Feb 23, 2024 12.10 12.59 11.66 12.16 841,269 -1.65(-11.95%)
Feb 22, 2024 13.83 14.15 13.62 13.81 265,712 +0.01(+0.07%)
Feb 21, 2024 13.85 13.97 13.52 13.80 180,834 -0.06(-0.43%)
Feb 20, 2024 14.16 14.27 13.70 13.86 113,671 -0.52(-3.62%)
Feb 16, 2024 14.47 14.75 14.14 14.38 177,505 -0.23(-1.57%)
Feb 15, 2024 13.87 14.67 13.87 14.61 194,492 +0.82(+5.95%)
Feb 14, 2024 13.49 13.82 13.44 13.79 132,933 +0.52(+3.92%)
Feb 13, 2024 13.75 13.94 13.16 13.27 222,510 -1.01(-7.07%)
Feb 12, 2024 14.21 14.50 14.21 14.28 164,923 +0.19(+1.35%)
Feb 09, 2024 13.47 14.14 13.41 14.09 179,536 +0.62(+4.60%)
Feb 08, 2024 13.50 13.78 13.43 13.47 107,123 -0.03(-0.22%)
Feb 07, 2024 13.61 13.68 13.37 13.50 109,635 +0.01(+0.07%)
Feb 06, 2024 12.89 13.50 12.89 13.49 156,727 +0.60(+4.65%)
Feb 05, 2024 12.79 12.95 12.65 12.89 147,038 -0.03(-0.23%)
Feb 02, 2024 12.92 13.10 12.84 12.92 111,742 -0.16(-1.22%)
Feb 01, 2024 13.02 13.16 12.64 13.08 169,632 +0.10(+0.77%)
Jan 31, 2024 13.19 13.39 12.96 12.98 164,319 -0.26(-1.96%)
Jan 30, 2024 13.12 13.33 13.05 13.24 191,008 +0.06(+0.46%)
Jan 29, 2024 12.86 13.19 12.47 13.18 145,292 +0.31(+2.41%)
Jan 26, 2024 13.47 13.47 12.87 12.87 88,767 -0.47(-3.52%)
Jan 25, 2024 13.55 13.55 13.28 13.34 221,930 +0.04(+0.30%)
Jan 24, 2024 13.83 13.83 13.27 13.30 115,958 -0.27(-1.99%)
Jan 23, 2024 13.80 13.81 13.46 13.57 167,323 -0.03(-0.22%)
Jan 22, 2024 13.23 13.61 13.23 13.60 69,603 +0.48(+3.66%)
Jan 19, 2024 13.27 13.27 12.81 13.12 114,596 -0.01(-0.08%)
Jan 18, 2024 13.12 13.18 12.99 13.13 180,769 +0.14(+1.08%)
Jan 17, 2024 12.83 13.02 12.67 12.99 142,374 -0.11(-0.84%)
Jan 16, 2024 13.09 13.19 12.95 13.10 228,431 -0.13(-0.98%)
Jan 12, 2024 13.33 13.42 13.03 13.23 129,113 +0.12(+0.92%)
Jan 11, 2024 12.85 13.65 12.80 13.11 227,963 +0.19(+1.47%)
Jan 10, 2024 13.03 13.59 12.60 12.92 183,462 -0.15(-1.15%)
Jan 09, 2024 12.75 13.14 12.57 13.07 155,925 +0.08(+0.62%)
Jan 08, 2024 12.72 13.01 12.66 12.99 114,246 +0.28(+2.20%)
Jan 05, 2024 12.65 12.90 12.63 12.71 202,801 -0.09(-0.70%)
Jan 04, 2024 12.86 12.87 12.62 12.80 195,873 +0.01(+0.08%)
Jan 03, 2024 13.08 13.19 12.60 12.79 435,230 -0.41(-3.11%)
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.