Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 12.05 12.10 12.02 12.03 15,138 -0.04(-0.33%)
Apr 22, 2024 12.04 12.14 12.03 12.07 41,240 +0.05(+0.42%)
Apr 19, 2024 12.00 12.05 11.87 12.02 29,791 +0.02(+0.17%)
Apr 18, 2024 11.96 12.03 11.93 12.00 45,429 +0.16(+1.36%)
Apr 17, 2024 11.90 11.92 11.79 11.84 27,267 -0.12(-1.01%)
Apr 16, 2024 11.89 12.05 11.88 11.96 26,006 -0.18(-1.48%)
Apr 15, 2024 12.43 12.43 12.14 12.14 15,837 -0.16(-1.30%)
Apr 12, 2024 12.47 12.61 12.29 12.30 62,102 -0.29(-2.30%)
Apr 11, 2024 12.71 12.74 12.50 12.59 24,961 -0.23(-1.79%)
Apr 10, 2024 12.96 12.98 12.82 12.82 11,284 -0.09(-0.70%)
Apr 09, 2024 12.89 13.04 12.89 12.91 9,074 -0.05(-0.39%)
Apr 08, 2024 13.05 13.09 12.96 12.96 18,840 -0.19(-1.44%)
Apr 05, 2024 13.29 13.33 13.12 13.15 53,994 -0.21(-1.57%)
Apr 04, 2024 13.30 13.41 13.30 13.36 38,916 +0.10(+0.75%)
Apr 03, 2024 13.47 13.48 13.26 13.26 11,373 -0.20(-1.49%)
Apr 02, 2024 13.50 13.51 13.41 13.46 30,549 -0.09(-0.66%)
Apr 01, 2024 13.64 13.66 13.55 13.55 30,294 +0.06(+0.44%)
Mar 28, 2024 13.39 13.52 13.38 13.49 15,846 +0.16(+1.20%)
Mar 27, 2024 13.23 13.38 13.23 13.33 21,188 -0.13(-0.97%)
Mar 26, 2024 13.36 13.46 13.36 13.46 60,806 +0.19(+1.43%)
Mar 25, 2024 13.26 13.29 13.19 13.27 7,399 +0.03(+0.23%)
Mar 22, 2024 13.27 13.30 13.15 13.24 11,759 -0.08(-0.60%)
Mar 21, 2024 13.20 13.35 13.20 13.32 24,144 +0.20(+1.52%)
Mar 20, 2024 12.96 13.12 12.96 13.12 13,705 +0.09(+0.69%)
Mar 19, 2024 13.11 13.11 13.00 13.03 39,659 -0.26(-1.96%)
Mar 18, 2024 13.52 13.52 13.24 13.29 14,488 +0.03(+0.23%)
Mar 15, 2024 13.73 13.73 13.19 13.26 11,684 +0.11(+0.84%)
Mar 14, 2024 13.06 13.30 13.06 13.15 14,725 -0.09(-0.68%)
Mar 13, 2024 12.96 13.26 12.79 13.24 22,850 +0.00(+0.00%)
Mar 12, 2024 13.40 13.40 13.18 13.24 19,667 -0.07(-0.53%)
Mar 11, 2024 13.05 13.31 13.05 13.31 22,590 +0.45(+3.50%)
Mar 08, 2024 12.92 12.92 12.79 12.86 10,012 -0.10(-0.77%)
Mar 07, 2024 12.94 13.00 12.80 12.96 8,819 -0.04(-0.31%)
Mar 06, 2024 12.94 13.01 12.92 13.00 27,468 +0.32(+2.52%)
Mar 05, 2024 12.64 12.80 12.61 12.68 23,534 +0.07(+0.56%)
Mar 04, 2024 12.95 12.95 12.58 12.61 32,402 -0.19(-1.48%)
Mar 01, 2024 13.05 13.11 12.78 12.80 39,329 -0.39(-2.96%)
Feb 29, 2024 13.35 13.42 13.14 13.19 34,776 -0.51(-3.72%)
Feb 28, 2024 13.70 13.77 13.64 13.70 18,007 +0.04(+0.29%)
Feb 27, 2024 13.51 13.83 13.51 13.66 34,604 +0.24(+1.79%)
Feb 26, 2024 13.31 13.58 13.31 13.42 18,080 +0.20(+1.51%)
Feb 23, 2024 13.29 13.29 13.20 13.22 6,319 -0.23(-1.72%)
Feb 22, 2024 13.15 13.46 13.15 13.45 15,621 -0.09(-0.65%)
Feb 21, 2024 13.41 13.55 13.40 13.54 11,594 +0.02(+0.14%)
Feb 20, 2024 13.49 13.52 13.28 13.52 22,722 -0.08(-0.62%)
Feb 16, 2024 13.39 13.79 13.39 13.60 29,598 +0.21(+1.60%)
Feb 15, 2024 13.62 13.62 13.38 13.39 29,396 -0.35(-2.55%)
Feb 14, 2024 13.68 13.82 13.63 13.74 34,630 +0.09(+0.66%)
Feb 13, 2024 13.70 13.72 13.62 13.65 18,162 -0.15(-1.10%)
Feb 12, 2024 14.15 14.15 13.79 13.80 21,340 -0.24(-1.69%)
Feb 09, 2024 14.07 14.17 14.00 14.04 13,721 +0.07(+0.50%)
Feb 08, 2024 14.00 14.01 13.89 13.97 16,364 +0.02(+0.13%)
Feb 07, 2024 13.96 14.15 13.92 13.95 50,447 +0.17(+1.20%)
Feb 06, 2024 13.77 13.81 13.61 13.79 12,635 +0.04(+0.30%)
Feb 05, 2024 13.87 13.87 13.70 13.74 26,177 -0.13(-0.96%)
Feb 02, 2024 13.74 13.89 13.74 13.88 34,056 +0.16(+1.15%)
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.