Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 11.67 11.74 11.63 11.66 262,622 +0.24(+2.10%)
Mar 26, 2024 11.53 11.55 11.42 11.42 568,090 -0.08(-0.70%)
Mar 25, 2024 11.55 11.61 11.50 11.50 315,482 +0.04(+0.35%)
Mar 22, 2024 11.54 11.54 11.43 11.46 288,757 +0.06(+0.53%)
Mar 21, 2024 11.49 11.52 11.40 11.40 264,588 -0.20(-1.72%)
Mar 20, 2024 11.47 11.60 11.45 11.60 260,856 +0.09(+0.78%)
Mar 19, 2024 11.56 11.58 11.48 11.51 272,469 -0.01(-0.09%)
Mar 18, 2024 11.59 11.59 11.49 11.52 322,208 +0.04(+0.35%)
Mar 15, 2024 11.54 11.55 11.46 11.48 656,144 +0.10(+0.88%)
Mar 14, 2024 11.44 11.45 11.36 11.38 287,775 -0.01(-0.09%)
Mar 13, 2024 11.40 11.47 11.39 11.39 790,794 -0.04(-0.35%)
Mar 12, 2024 11.56 11.56 11.38 11.43 733,085 -0.17(-1.47%)
Mar 11, 2024 11.64 11.65 11.60 11.60 265,817 -0.04(-0.34%)
Mar 08, 2024 11.50 11.64 11.50 11.64 193,609 +0.14(+1.22%)
Mar 07, 2024 11.65 11.67 11.50 11.50 281,224 -0.02(-0.17%)
Mar 06, 2024 11.55 11.57 11.50 11.52 166,501 +0.00(+0.00%)
Mar 05, 2024 11.44 11.55 11.43 11.52 252,662 +0.02(+0.17%)
Mar 04, 2024 11.45 11.53 11.43 11.50 352,034 -0.02(-0.17%)
Mar 01, 2024 11.50 11.52 11.45 11.52 215,521 +0.02(+0.17%)
Feb 29, 2024 11.58 11.61 11.48 11.50 258,850 -0.08(-0.69%)
Feb 28, 2024 11.61 11.63 11.58 11.58 187,147 -0.11(-0.94%)
Feb 27, 2024 11.62 11.71 11.62 11.69 208,877 +0.06(+0.52%)
Feb 26, 2024 11.63 11.65 11.61 11.63 204,920 -0.06(-0.51%)
Feb 23, 2024 11.55 11.69 11.53 11.69 209,633 +0.03(+0.26%)
Feb 22, 2024 11.75 11.76 11.65 11.66 229,649 -0.12(-1.02%)
Feb 21, 2024 11.74 11.78 11.72 11.78 214,317 -0.01(-0.08%)
Feb 20, 2024 11.74 11.82 11.74 11.79 306,289 +0.19(+1.64%)
Feb 16, 2024 11.61 11.63 11.53 11.60 245,912 -0.05(-0.43%)
Feb 15, 2024 11.58 11.69 11.55 11.65 487,328 +0.22(+1.92%)
Feb 14, 2024 11.44 11.45 11.39 11.43 288,843 +0.01(+0.09%)
Feb 13, 2024 11.50 11.51 11.40 11.42 229,209 +0.01(+0.09%)
Feb 12, 2024 11.41 11.43 11.40 11.41 229,749 +0.00(+0.00%)
Feb 09, 2024 11.36 11.41 11.35 11.41 285,121 -0.03(-0.26%)
Feb 08, 2024 11.43 11.47 11.43 11.44 187,771 -0.13(-1.12%)
Feb 07, 2024 11.59 11.59 11.51 11.57 227,927 -0.08(-0.69%)
Feb 06, 2024 11.64 11.66 11.62 11.65 182,686 -0.08(-0.68%)
Feb 05, 2024 11.67 11.73 11.65 11.73 259,116 -0.14(-1.18%)
Feb 02, 2024 11.94 11.94 11.85 11.87 270,377 -0.07(-0.59%)
Feb 01, 2024 11.91 11.96 11.86 11.94 281,910 +0.01(+0.08%)
Jan 31, 2024 11.98 12.01 11.93 11.93 305,070 -0.05(-0.42%)
Jan 30, 2024 11.95 12.00 11.92 11.98 269,148 -0.04(-0.33%)
Jan 29, 2024 11.91 12.02 11.87 12.02 205,376 -0.16(-1.31%)
Jan 26, 2024 12.14 12.20 12.13 12.18 176,126 +0.00(+0.00%)
Jan 25, 2024 12.20 12.21 12.15 12.18 164,522 -0.07(-0.57%)
Jan 24, 2024 12.32 12.36 12.24 12.25 225,931 -0.04(-0.33%)
Jan 23, 2024 12.21 12.29 12.21 12.29 152,635 +0.06(+0.49%)
Jan 22, 2024 12.23 12.28 12.21 12.23 215,619 +0.01(+0.08%)
Jan 19, 2024 12.18 12.22 12.18 12.22 182,885 +0.04(+0.33%)
Jan 18, 2024 12.12 12.18 12.11 12.18 210,853 +0.00(+0.00%)
Jan 17, 2024 12.09 12.18 12.04 12.18 241,878 +0.13(+1.08%)
Jan 16, 2024 12.00 12.09 12.00 12.05 212,137 +0.25(+2.12%)
Jan 12, 2024 11.79 11.83 11.77 11.80 250,288 +0.23(+1.99%)
Jan 11, 2024 11.67 11.67 11.54 11.57 221,064 +0.01(+0.09%)
Jan 10, 2024 11.56 11.60 11.53 11.56 160,205 +0.04(+0.35%)
Jan 09, 2024 11.58 11.58 11.50 11.52 364,615 -0.24(-2.04%)
Jan 08, 2024 11.71 11.79 11.68 11.76 276,038 +0.04(+0.34%)
Jan 05, 2024 11.72 11.84 11.67 11.72 245,342 +0.05(+0.43%)
Jan 04, 2024 11.69 11.71 11.65 11.67 194,882 +0.12(+1.04%)
Jan 03, 2024 11.57 11.61 11.55 11.55 257,526 +0.03(+0.26%)
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.