Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 10.93 10.95 10.71 10.71 12,176 -0.32(-2.90%)
Mar 26, 2024 11.09 11.09 10.95 11.03 11,423 -0.07(-0.63%)
Mar 25, 2024 11.00 11.17 10.96 11.10 13,671 +0.15(+1.37%)
Mar 22, 2024 10.60 11.03 10.37 10.95 13,837 +0.60(+5.80%)
Mar 21, 2024 10.86 10.91 10.30 10.35 54,777 -0.65(-5.91%)
Mar 20, 2024 11.11 11.11 11.00 11.00 4,107 -0.07(-0.63%)
Mar 19, 2024 11.03 11.11 10.99 11.07 14,976 +0.05(+0.45%)
Mar 18, 2024 11.14 11.14 11.00 11.02 8,767 -0.12(-1.08%)
Mar 15, 2024 11.14 11.15 11.00 11.14 9,150 +0.04(+0.36%)
Mar 14, 2024 10.95 11.23 10.95 11.10 3,959 +0.15(+1.37%)
Mar 13, 2024 11.24 11.24 10.81 10.95 7,094 -0.16(-1.44%)
Mar 12, 2024 10.90 11.11 10.75 11.11 11,590 +0.41(+3.83%)
Mar 11, 2024 10.75 10.90 10.70 10.70 7,740 -0.10(-0.93%)
Mar 08, 2024 10.84 10.84 10.65 10.80 5,230 +0.00(+0.00%)
Mar 07, 2024 10.64 10.97 10.64 10.80 26,798 +0.05(+0.47%)
Mar 06, 2024 10.75 10.87 10.70 10.75 10,539 +0.02(+0.19%)
Mar 05, 2024 10.89 10.89 10.61 10.73 12,033 -0.01(-0.09%)
Mar 04, 2024 10.90 10.90 10.70 10.74 7,397 +0.14(+1.32%)
Mar 01, 2024 10.67 10.72 10.45 10.60 30,292 -0.16(-1.49%)
Feb 29, 2024 10.99 11.01 10.65 10.76 24,959 -0.34(-3.06%)
Feb 28, 2024 11.25 11.50 11.10 11.10 23,588 -0.10(-0.89%)
Feb 27, 2024 10.97 11.31 10.90 11.20 35,837 +0.22(+2.00%)
Feb 26, 2024 11.08 11.08 10.88 10.98 26,103 -0.12(-1.08%)
Feb 23, 2024 10.74 11.24 10.65 11.10 31,470 +0.42(+3.93%)
Feb 22, 2024 10.40 10.68 10.39 10.68 23,571 +0.32(+3.09%)
Feb 21, 2024 10.35 10.46 10.29 10.36 14,224 +0.11(+1.07%)
Feb 20, 2024 10.16 10.31 10.16 10.25 37,809 +0.10(+0.99%)
Feb 16, 2024 10.15 0 -0.10(-0.98%)
Feb 15, 2024 9.890 10.31 9.650 10.25 40,912 +0.60(+6.22%)
Feb 14, 2024 9.250 9.650 9.150 9.650 30,962 +0.42(+4.55%)
Feb 13, 2024 9.230 9.300 9.000 9.230 36,570 +0.02(+0.22%)
Feb 12, 2024 9.450 9.450 9.210 9.210 11,089 +0.02(+0.22%)
Feb 09, 2024 9.740 9.740 9.190 9.190 11,501 -0.36(-3.77%)
Feb 08, 2024 9.810 9.810 9.550 9.550 21,547 -0.21(-2.15%)
Feb 07, 2024 9.750 9.835 9.710 9.760 8,370 +0.08(+0.83%)
Feb 06, 2024 10.00 10.00 9.510 9.680 27,507 -0.27(-2.71%)
Feb 05, 2024 9.850 10.04 9.810 9.950 42,550 +0.14(+1.43%)
Feb 02, 2024 9.790 9.820 9.680 9.810 21,897 +0.07(+0.72%)
Feb 01, 2024 9.750 9.850 9.710 9.740 14,854 -0.01(-0.10%)
Jan 31, 2024 9.670 9.860 9.600 9.750 14,600 +0.10(+1.04%)
Jan 30, 2024 9.610 9.650 9.540 9.650 17,178 -0.02(-0.21%)
Jan 29, 2024 9.610 9.770 9.510 9.670 23,461 +0.11(+1.15%)
Jan 26, 2024 9.460 9.560 9.410 9.560 31,153 +0.09(+0.95%)
Jan 25, 2024 9.490 9.490 9.420 9.470 54,802 +0.10(+1.07%)
Jan 24, 2024 9.490 9.490 9.310 9.370 8,857 +0.01(+0.11%)
Jan 23, 2024 8.980 9.380 8.980 9.360 52,542 +0.37(+4.12%)
Jan 22, 2024 8.660 8.990 8.650 8.990 7,211 +0.26(+2.98%)
Jan 19, 2024 8.950 9.000 8.730 8.730 36,732 -0.16(-1.80%)
Jan 18, 2024 8.700 8.930 8.700 8.890 16,108 +0.22(+2.54%)
Jan 17, 2024 8.600 8.670 8.500 8.670 9,100 +0.07(+0.81%)
Jan 16, 2024 8.590 8.600 8.500 8.600 2,021 +0.00(+0.00%)
Jan 15, 2024 8.650 8.650 8.480 8.600 7,452 -0.05(-0.58%)
Jan 12, 2024 8.380 8.650 8.290 8.650 11,456 +0.26(+3.10%)
Jan 11, 2024 8.450 8.450 8.350 8.390 4,910 +0.08(+0.96%)
Jan 10, 2024 8.310 8.310 8.220 8.310 2,809 +0.02(+0.24%)
Jan 09, 2024 8.370 8.490 8.290 8.290 3,933 -0.08(-0.96%)
Jan 08, 2024 8.290 8.400 8.100 8.370 16,812 +0.38(+4.76%)
Jan 05, 2024 8.060 8.060 7.990 7.990 11,050 -0.05(-0.62%)
Jan 04, 2024 8.130 8.130 8.020 8.040 2,124 +0.00(+0.00%)
Jan 03, 2024 7.920 8.100 7.920 8.040 4,154 +0.07(+0.88%)
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.