Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 10.88 10.93 10.47 10.53 2,700,581 -0.39(-3.57%)
Apr 11, 2024 10.99 11.01 10.57 10.92 2,370,588 -0.01(-0.09%)
Apr 10, 2024 10.70 10.96 10.51 10.93 3,283,892 -0.04(-0.36%)
Apr 09, 2024 10.66 11.13 10.63 10.97 3,437,095 +0.37(+3.49%)
Apr 08, 2024 10.57 10.87 10.51 10.60 2,670,971 +0.07(+0.66%)
Apr 05, 2024 10.71 10.75 10.50 10.53 3,376,791 -0.28(-2.59%)
Apr 04, 2024 10.86 11.23 10.80 10.81 4,507,593 -0.41(-3.65%)
Apr 03, 2024 11.05 11.23 11.03 11.22 1,143,591 +0.08(+0.72%)
Apr 02, 2024 11.22 11.29 11.06 11.14 1,667,717 -0.17(-1.50%)
Apr 01, 2024 11.42 11.42 11.19 11.31 2,025,383 -0.04(-0.35%)
Mar 28, 2024 11.19 11.41 11.41 11.35 2,567,230 +0.16(+1.43%)
Mar 27, 2024 11.06 11.21 10.84 11.19 3,339,889 +0.27(+2.47%)
Mar 26, 2024 11.12 11.24 10.86 10.92 3,857,703 -0.10(-0.91%)
Mar 25, 2024 10.92 11.12 10.83 11.02 1,936,216 +0.15(+1.38%)
Mar 22, 2024 10.85 11.10 10.82 10.87 3,232,934 +0.08(+0.74%)
Mar 21, 2024 11.08 11.11 10.77 10.79 2,756,538 -0.20(-1.82%)
Mar 20, 2024 10.89 11.23 10.84 10.99 3,547,347 +0.04(+0.37%)
Mar 19, 2024 10.77 11.06 10.73 10.95 2,383,517 +0.13(+1.20%)
Mar 18, 2024 10.77 11.10 10.66 10.82 2,514,585 +0.08(+0.74%)
Mar 15, 2024 10.44 10.88 10.36 10.74 3,881,540 +0.25(+2.38%)
Mar 14, 2024 10.64 10.74 10.38 10.49 5,575,921 -0.22(-2.05%)
Mar 13, 2024 10.80 10.94 10.65 10.71 2,723,900 -0.12(-1.11%)
Mar 12, 2024 11.15 11.17 10.77 10.83 3,856,025 -0.36(-3.22%)
Mar 11, 2024 10.83 11.29 10.80 11.19 3,221,339 +0.32(+2.94%)
Mar 08, 2024 10.79 11.15 10.73 10.87 4,320,677 +0.12(+1.12%)
Mar 07, 2024 10.80 10.94 10.65 10.75 3,373,523 +0.07(+0.66%)
Mar 06, 2024 11.00 11.05 10.52 10.68 6,391,916 -0.30(-2.73%)
Mar 05, 2024 11.09 11.11 10.72 10.98 4,228,320 -0.30(-2.66%)
Mar 04, 2024 11.47 11.53 11.10 11.28 3,777,670 -0.16(-1.40%)
Mar 01, 2024 11.47 11.53 11.20 11.44 3,689,042 -0.01(-0.09%)
Feb 29, 2024 11.43 11.70 11.18 11.45 5,645,654 +0.22(+1.96%)
Feb 28, 2024 11.75 12.76 11.16 11.23 11,645,191 -1.95(-14.80%)
Feb 27, 2024 12.90 13.35 12.77 13.18 6,909,801 +0.46(+3.62%)
Feb 26, 2024 13.08 13.37 12.66 12.72 4,361,754 -0.39(-2.97%)
Feb 23, 2024 13.10 13.37 12.99 13.11 1,709,315 +0.01(+0.08%)
Feb 22, 2024 13.28 13.34 13.00 13.10 1,611,973 -0.17(-1.28%)
Feb 21, 2024 13.19 13.32 12.93 13.27 1,537,612 -0.01(-0.08%)
Feb 20, 2024 13.36 13.56 13.23 13.28 2,000,011 -0.29(-2.14%)
Feb 16, 2024 13.82 13.97 13.49 13.57 2,665,242 -0.45(-3.21%)
Feb 15, 2024 13.48 14.08 13.47 14.02 2,449,194 +0.61(+4.55%)
Feb 14, 2024 13.27 13.50 13.17 13.41 1,743,706 +0.43(+3.31%)
Feb 13, 2024 13.33 13.46 12.88 12.98 2,515,855 -0.79(-5.74%)
Feb 12, 2024 13.31 13.90 13.24 13.77 2,228,621 +0.49(+3.69%)
Feb 09, 2024 13.00 13.38 12.86 13.28 2,181,612 +0.32(+2.47%)
Feb 08, 2024 13.42 13.46 12.96 12.96 2,142,253 -0.45(-3.36%)
Feb 07, 2024 13.84 13.86 13.40 13.41 2,167,290 -0.37(-2.69%)
Feb 06, 2024 13.15 13.83 13.15 13.78 2,087,534 +0.58(+4.39%)
Feb 05, 2024 13.60 13.67 13.14 13.20 2,087,535 -0.51(-3.72%)
Feb 02, 2024 13.78 14.00 13.68 13.71 1,602,584 -0.23(-1.65%)
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.