Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 11.17 11.39 11.04 11.13 1,618,354 +0.00(+0.00%)
Apr 16, 2024 11.00 11.14 10.76 11.13 1,802,232 +0.00(+0.00%)
Apr 15, 2024 11.36 11.54 10.99 11.13 3,749,735 +0.43(+4.02%)
Apr 12, 2024 10.91 10.98 10.57 10.70 1,759,794 -0.37(-3.34%)
Apr 11, 2024 11.03 11.09 10.91 11.07 1,338,013 +0.11(+1.00%)
Apr 10, 2024 11.22 11.26 10.85 10.96 2,033,101 -0.55(-4.78%)
Apr 09, 2024 11.16 11.54 11.12 11.51 1,411,115 +0.41(+3.69%)
Apr 08, 2024 10.94 11.21 10.87 11.10 1,495,604 +0.22(+2.02%)
Apr 05, 2024 11.16 11.19 10.86 10.88 1,476,139 -0.31(-2.77%)
Apr 04, 2024 11.55 11.74 11.16 11.19 1,514,505 -0.18(-1.58%)
Apr 03, 2024 11.11 11.41 11.11 11.37 1,216,658 +0.18(+1.61%)
Apr 02, 2024 11.40 11.52 11.11 11.19 1,812,636 -0.31(-2.70%)
Apr 01, 2024 11.60 11.62 11.43 11.50 1,430,733 -0.04(-0.35%)
Mar 28, 2024 11.59 11.60 11.52 11.54 1,859,187 -0.03(-0.26%)
Mar 27, 2024 11.50 11.62 11.44 11.57 1,452,727 +0.12(+1.05%)
Mar 26, 2024 11.68 11.73 11.44 11.45 1,126,470 -0.22(-1.89%)
Mar 25, 2024 11.62 11.68 11.53 11.67 1,196,794 +0.02(+0.17%)
Mar 22, 2024 11.67 11.80 11.60 11.65 1,065,211 +0.00(+0.00%)
Mar 21, 2024 11.82 11.82 11.64 11.65 1,582,603 -0.06(-0.51%)
Mar 20, 2024 11.60 11.77 11.49 11.71 1,681,873 +0.12(+1.04%)
Mar 19, 2024 11.24 11.62 11.14 11.59 2,120,504 +0.33(+2.93%)
Mar 18, 2024 11.26 11.44 11.12 11.26 1,909,717 -0.04(-0.35%)
Mar 15, 2024 11.29 11.46 11.16 11.30 7,317,924 -0.07(-0.66%)
Mar 14, 2024 11.48 11.48 11.22 11.38 2,564,464 -0.13(-1.17%)
Mar 13, 2024 11.70 11.86 11.29 11.51 1,990,423 -0.26(-2.21%)
Mar 12, 2024 11.88 11.93 11.75 11.77 1,212,711 -0.14(-1.18%)
Mar 11, 2024 11.83 12.10 11.77 11.91 2,249,508 +0.06(+0.51%)
Mar 08, 2024 12.08 12.18 11.80 11.85 2,014,441 -0.15(-1.25%)
Mar 07, 2024 12.05 12.15 11.93 12.00 1,394,665 -0.03(-0.25%)
Mar 06, 2024 12.26 12.29 11.96 12.03 1,786,975 -0.08(-0.66%)
Mar 05, 2024 12.19 12.26 11.96 12.11 1,836,533 -0.25(-2.02%)
Mar 04, 2024 12.56 12.58 12.21 12.36 1,530,312 -0.10(-0.80%)
Mar 01, 2024 12.60 12.60 12.29 12.46 2,357,031 -0.18(-1.42%)
Feb 29, 2024 12.82 12.85 12.62 12.64 2,772,200 -0.02(-0.16%)
Feb 28, 2024 12.39 12.95 12.35 12.66 2,041,545 +0.11(+0.88%)
Feb 27, 2024 12.60 12.74 12.50 12.55 1,195,168 +0.00(+0.00%)
Feb 26, 2024 12.34 12.71 12.33 12.55 1,415,073 +0.17(+1.37%)
Feb 23, 2024 12.30 12.46 12.14 12.38 1,207,731 +0.05(+0.41%)
Feb 22, 2024 11.75 12.36 11.75 12.33 2,160,252 +0.50(+4.23%)
Feb 21, 2024 11.79 11.93 11.61 11.83 2,347,367 -0.01(-0.08%)
Feb 20, 2024 12.04 12.09 11.72 11.84 4,694,737 -0.32(-2.63%)
Feb 16, 2024 12.07 12.28 12.04 12.16 2,506,388 -0.08(-0.65%)
Feb 15, 2024 12.24 12.33 12.08 12.24 1,973,802 +0.03(+0.25%)
Feb 14, 2024 12.09 12.29 12.02 12.21 1,424,750 +0.21(+1.75%)
Feb 13, 2024 12.25 12.40 11.91 12.00 2,399,399 -0.59(-4.69%)
Feb 12, 2024 12.52 12.70 12.46 12.59 1,619,422 +0.01(+0.08%)
Feb 09, 2024 12.37 12.70 12.32 12.58 1,612,795 +0.21(+1.70%)
Feb 08, 2024 12.22 12.49 12.15 12.37 1,433,024 +0.10(+0.81%)
Feb 07, 2024 12.31 12.41 12.11 12.27 1,893,701 +0.04(+0.33%)
Feb 06, 2024 12.33 12.51 12.15 12.23 2,428,524 -0.10(-0.81%)
Feb 05, 2024 12.50 12.57 12.22 12.33 3,028,460 -0.26(-2.07%)
Feb 02, 2024 13.13 13.41 12.58 12.59 4,069,681 -0.63(-4.77%)
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.