Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 11.80 11.81 11.77 11.77 1,101 -0.06(-0.51%)
Mar 27, 2024 11.61 11.88 11.61 11.83 1,602 +0.27(+2.34%)
Mar 26, 2024 11.59 11.66 11.54 11.56 3,444 +0.02(+0.17%)
Mar 25, 2024 11.58 11.60 11.54 11.54 3,654 -0.05(-0.43%)
Mar 22, 2024 11.73 11.73 11.59 11.59 3,138 -0.29(-2.44%)
Mar 21, 2024 11.88 11.89 11.88 11.88 871 -0.15(-1.25%)
Mar 20, 2024 11.77 12.04 11.77 12.03 2,500 +0.32(+2.73%)
Mar 19, 2024 11.83 11.83 11.70 11.71 1,958 -0.21(-1.76%)
Mar 18, 2024 11.80 11.93 11.79 11.92 3,466 +0.20(+1.71%)
Mar 15, 2024 11.76 11.76 11.64 11.72 2,247 -0.03(-0.26%)
Mar 14, 2024 12.08 12.08 11.75 11.75 8,018 -0.35(-2.89%)
Mar 13, 2024 12.25 12.25 12.10 12.10 2,243 -0.13(-1.06%)
Mar 12, 2024 12.32 12.37 12.22 12.23 3,407 -0.39(-3.09%)
Mar 11, 2024 12.51 12.65 12.51 12.62 11,860 +0.42(+3.44%)
Mar 08, 2024 12.22 12.32 12.15 12.20 19,768 +0.37(+3.13%)
Mar 07, 2024 11.80 11.89 11.75 11.83 13,199 -0.08(-0.67%)
Mar 06, 2024 11.83 11.91 11.75 11.91 4,601 +0.33(+2.85%)
Mar 05, 2024 11.59 11.66 11.45 11.58 7,391 -0.05(-0.47%)
Mar 04, 2024 11.75 11.75 11.59 11.63 22,420 -0.11(-0.89%)
Mar 01, 2024 11.75 11.89 11.73 11.74 24,786 +0.13(+1.12%)
Feb 29, 2024 11.58 11.69 11.48 11.61 81,047 +0.37(+3.29%)
Feb 28, 2024 11.34 11.35 11.20 11.24 4,270 -0.16(-1.40%)
Feb 27, 2024 11.33 11.40 11.33 11.40 824 +0.19(+1.69%)
Feb 26, 2024 11.22 11.30 11.21 11.21 1,797 -0.01(-0.09%)
Feb 23, 2024 11.31 11.31 11.22 11.22 4,308 +0.01(+0.09%)
Feb 22, 2024 11.47 11.48 11.21 11.21 7,343 -0.25(-2.18%)
Feb 21, 2024 11.46 11.49 11.42 11.46 8,998 -0.03(-0.26%)
Feb 20, 2024 11.63 11.74 11.44 11.49 64,506 -0.47(-3.93%)
Feb 16, 2024 11.98 11.98 11.87 11.96 84,528 +0.01(+0.08%)
Feb 15, 2024 11.99 12.06 11.86 11.95 2,156 +0.15(+1.27%)
Feb 14, 2024 11.58 11.80 11.54 11.80 15,417 +0.40(+3.51%)
Feb 13, 2024 11.63 11.63 11.40 11.40 2,020 -0.46(-3.88%)
Feb 12, 2024 11.48 11.96 11.48 11.86 23,594 +0.38(+3.31%)
Feb 09, 2024 11.21 11.58 11.21 11.48 23,299 +0.23(+2.04%)
Feb 08, 2024 11.28 11.31 11.17 11.25 29,751 +0.03(+0.27%)
Feb 07, 2024 11.32 11.32 11.07 11.22 30,310 +0.36(+3.31%)
Feb 06, 2024 10.61 10.86 10.61 10.86 6,056 +0.58(+5.64%)
Feb 05, 2024 10.40 10.40 10.15 10.28 38,480 -0.36(-3.34%)
Feb 02, 2024 10.65 10.74 10.51 10.63 8,847 -0.48(-4.36%)
Feb 01, 2024 11.11 11.12 10.96 11.12 3,145 +0.41(+3.83%)
Jan 31, 2024 11.08 11.08 10.71 10.71 6,098 -0.26(-2.37%)
Jan 30, 2024 10.95 11.04 10.95 10.97 16,996 -0.18(-1.66%)
Jan 29, 2024 11.05 11.15 10.90 11.15 14,305 -0.31(-2.66%)
Jan 26, 2024 11.46 11.46 11.46 11.46 220 -0.17(-1.46%)
Jan 25, 2024 11.77 11.77 11.49 11.63 3,868 -0.15(-1.27%)
Jan 24, 2024 12.07 12.07 11.78 11.78 8,149 -0.13(-1.09%)
Jan 23, 2024 11.90 12.03 11.83 11.91 5,821 +0.24(+2.06%)
Jan 22, 2024 11.47 11.89 11.43 11.67 8,239 +0.10(+0.86%)
Jan 19, 2024 11.52 11.63 11.43 11.57 3,667 -0.25(-2.12%)
Jan 18, 2024 11.83 11.91 11.75 11.82 15,401 +0.30(+2.60%)
Jan 17, 2024 11.45 11.54 11.45 11.52 10,565 -0.34(-2.87%)
Jan 16, 2024 12.14 12.14 11.83 11.86 3,976 -0.34(-2.79%)
Jan 12, 2024 12.37 12.37 12.19 12.20 1,946 -0.06(-0.49%)
Jan 11, 2024 12.36 12.36 12.18 12.26 2,918 -0.11(-0.89%)
Jan 10, 2024 12.27 12.37 12.27 12.37 35,777 +0.14(+1.14%)
Jan 09, 2024 12.15 12.23 12.10 12.23 2,158 +0.09(+0.70%)
Jan 08, 2024 12.14 12.19 12.00 12.14 4,631 +0.09(+0.79%)
Jan 05, 2024 12.16 12.26 12.05 12.05 2,401 -0.20(-1.63%)
Jan 04, 2024 12.53 12.53 12.25 12.25 6,006 -0.36(-2.85%)
Jan 03, 2024 12.70 12.70 12.47 12.61 7,912 -0.35(-2.66%)
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.