Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 10.54 10.57 10.23 10.38 704,367 -0.09(-0.86%)
Mar 26, 2024 10.55 10.96 10.45 10.47 967,384 +0.12(+1.16%)
Mar 25, 2024 10.48 10.53 10.24 10.35 1,063,326 -0.16(-1.52%)
Mar 22, 2024 10.50 10.69 10.41 10.51 1,011,243 -0.05(-0.47%)
Mar 21, 2024 10.85 11.00 10.38 10.56 1,861,267 -0.15(-1.40%)
Mar 20, 2024 11.38 11.38 10.43 10.71 2,217,074 -0.69(-6.05%)
Mar 19, 2024 11.21 11.43 11.05 11.40 730,761 +0.11(+0.97%)
Mar 18, 2024 11.38 11.46 11.07 11.29 1,175,734 -0.03(-0.27%)
Mar 15, 2024 11.17 11.36 11.05 11.32 1,321,201 +0.07(+0.62%)
Mar 14, 2024 11.60 11.60 11.09 11.25 894,056 -0.25(-2.17%)
Mar 13, 2024 11.30 11.73 11.29 11.50 825,258 +0.16(+1.41%)
Mar 12, 2024 11.35 11.40 11.14 11.34 737,956 -0.01(-0.09%)
Mar 11, 2024 11.49 11.62 11.30 11.35 620,719 -0.25(-2.16%)
Mar 08, 2024 11.70 12.05 11.57 11.60 884,002 +0.05(+0.43%)
Mar 07, 2024 11.72 11.84 11.52 11.55 968,249 -0.07(-0.60%)
Mar 06, 2024 11.81 11.95 11.49 11.62 1,047,484 +0.05(+0.43%)
Mar 05, 2024 11.64 11.73 11.33 11.57 1,855,712 -0.22(-1.87%)
Mar 04, 2024 12.20 12.22 11.44 11.79 2,026,177 -0.44(-3.60%)
Mar 01, 2024 12.21 12.40 11.77 12.23 1,979,923 +0.21(+1.75%)
Feb 29, 2024 11.12 12.09 10.91 12.02 3,454,044 +1.55(+14.80%)
Feb 28, 2024 11.29 11.31 10.34 10.47 2,469,226 -1.05(-9.11%)
Feb 27, 2024 10.50 11.68 10.49 11.52 3,070,687 +1.75(+17.91%)
Feb 26, 2024 9.330 9.780 9.321 9.770 919,118 +0.38(+4.05%)
Feb 23, 2024 9.230 9.425 9.010 9.390 855,587 +0.06(+0.64%)
Feb 22, 2024 9.500 9.600 9.265 9.330 822,429 -0.17(-1.79%)
Feb 21, 2024 9.690 9.700 9.370 9.500 870,187 -0.35(-3.55%)
Feb 20, 2024 10.18 10.31 9.740 9.850 1,405,425 -0.56(-5.38%)
Feb 16, 2024 10.10 10.46 9.830 10.41 2,219,401 +0.67(+6.88%)
Feb 15, 2024 9.570 9.815 9.500 9.740 1,019,119 +0.37(+3.95%)
Feb 14, 2024 9.110 9.460 9.025 9.370 1,163,300 +0.49(+5.52%)
Feb 13, 2024 9.180 9.280 8.810 8.880 1,213,750 -0.77(-7.98%)
Feb 12, 2024 9.530 9.800 9.530 9.650 1,093,618 +0.14(+1.47%)
Feb 09, 2024 9.350 9.720 9.230 9.510 998,294 +0.19(+2.04%)
Feb 08, 2024 9.270 9.350 9.120 9.320 896,191 +0.11(+1.19%)
Feb 07, 2024 9.300 9.300 9.035 9.210 786,764 +0.02(+0.22%)
Feb 06, 2024 8.740 9.210 8.740 9.190 647,973 +0.43(+4.91%)
Feb 05, 2024 9.190 9.200 8.635 8.760 1,030,431 -0.64(-6.81%)
Feb 02, 2024 9.170 9.470 8.860 9.400 1,089,588 +0.34(+3.75%)
Feb 01, 2024 8.990 9.190 8.835 9.060 852,163 +0.21(+2.37%)
Jan 31, 2024 9.260 9.320 8.820 8.850 1,216,090 -0.49(-5.25%)
Jan 30, 2024 9.460 9.460 9.240 9.340 638,721 -0.24(-2.51%)
Jan 29, 2024 9.190 9.585 9.155 9.580 572,169 +0.39(+4.24%)
Jan 26, 2024 9.430 9.540 9.145 9.190 445,853 -0.20(-2.13%)
Jan 25, 2024 9.420 9.505 9.230 9.390 828,456 +0.15(+1.62%)
Jan 24, 2024 9.530 9.580 9.185 9.240 950,266 -0.12(-1.28%)
Jan 23, 2024 9.390 9.850 9.335 9.360 1,355,462 +0.13(+1.41%)
Jan 22, 2024 9.090 9.350 9.010 9.230 1,416,406 +0.28(+3.13%)
Jan 19, 2024 8.950 9.000 8.700 8.950 829,140 +0.10(+1.13%)
Jan 18, 2024 8.800 9.015 8.631 8.850 825,811 +0.16(+1.84%)
Jan 17, 2024 8.520 8.710 8.405 8.690 869,834 -0.06(-0.69%)
Jan 16, 2024 9.050 9.065 8.690 8.750 962,206 -0.40(-4.37%)
Jan 12, 2024 9.230 9.499 9.140 9.150 912,154 +0.06(+0.66%)
Jan 11, 2024 9.330 9.331 9.020 9.090 959,089 -0.30(-3.19%)
Jan 10, 2024 9.370 9.440 9.135 9.390 538,804 +0.01(+0.11%)
Jan 09, 2024 9.130 9.425 9.120 9.380 659,840 +0.00(+0.00%)
Jan 08, 2024 8.900 9.470 8.900 9.380 782,585 +0.48(+5.39%)
Jan 05, 2024 8.700 8.940 8.615 8.900 823,179 +0.14(+1.60%)
Jan 04, 2024 8.970 8.970 8.730 8.760 678,926 -0.18(-2.01%)
Jan 03, 2024 9.030 9.125 8.790 8.940 941,608 -0.26(-2.83%)
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.