Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 11.05 11.84 11.05 11.84 215,453 -0.06(-0.47%)
Mar 26, 2024 12.30 12.30 11.54 11.90 3,411 -0.08(-0.67%)
Mar 25, 2024 12.00 12.14 11.77 11.98 2,757 -0.04(-0.33%)
Mar 22, 2024 11.21 12.02 11.02 12.02 30,151 +0.55(+4.80%)
Mar 21, 2024 11.70 11.73 11.42 11.47 2,864 -0.03(-0.26%)
Mar 20, 2024 10.97 11.50 10.97 11.50 1,202 +0.07(+0.66%)
Mar 18, 2024 11.43 273 -0.02(-0.22%)
Mar 15, 2024 11.45 11.45 11.45 11.45 292 -0.67(-5.53%)
Mar 14, 2024 11.61 12.12 11.61 12.12 2,982 +0.12(+1.00%)
Mar 13, 2024 11.83 12.12 11.83 12.00 1,458 +0.20(+1.69%)
Mar 12, 2024 11.56 11.80 11.56 11.80 943 +0.55(+4.87%)
Mar 11, 2024 11.41 11.70 11.08 11.25 4,393 +0.41(+3.80%)
Mar 08, 2024 10.57 10.84 10.57 10.84 935 -0.41(-3.68%)
Mar 07, 2024 11.00 11.25 10.90 11.25 5,059 -0.14(-1.19%)
Mar 06, 2024 11.27 11.50 11.27 11.39 2,611 +0.16(+1.42%)
Mar 05, 2024 11.16 11.30 11.00 11.23 4,618 -0.31(-2.69%)
Mar 04, 2024 11.19 11.55 11.19 11.54 3,469 +0.12(+1.05%)
Mar 01, 2024 11.00 11.50 10.92 11.42 47,311 +1.42(+14.20%)
Feb 29, 2024 9.870 10.00 9.870 10.00 3,297 +0.02(+0.18%)
Feb 28, 2024 9.590 10.34 9.590 9.982 17,536 -0.39(-3.74%)
Feb 27, 2024 10.49 10.49 10.37 10.37 40,788 -0.12(-1.14%)
Feb 26, 2024 10.11 10.66 10.11 10.49 18,529 +0.38(+3.76%)
Feb 23, 2024 10.39 10.39 10.11 10.11 70,455 -0.06(-0.57%)
Feb 22, 2024 10.00 10.17 9.904 10.17 157,283 +0.34(+3.50%)
Feb 21, 2024 9.690 9.850 9.650 9.825 165,000 +0.46(+4.86%)
Feb 20, 2024 9.426 9.500 9.330 9.370 1,112 -0.28(-2.88%)
Feb 16, 2024 9.300 9.650 9.300 9.648 10,323 +0.37(+4.00%)
Feb 15, 2024 9.210 9.280 9.000 9.277 19,795 +0.18(+1.95%)
Feb 14, 2024 9.100 9.180 9.100 9.100 96,991 +0.12(+1.34%)
Feb 13, 2024 8.980 8.980 8.980 8.980 282 +0.14(+1.64%)
Feb 12, 2024 8.612 9.106 8.612 8.835 2,027 +0.17(+1.96%)
Feb 09, 2024 8.550 8.665 8.550 8.665 3,072 +0.11(+1.35%)
Feb 08, 2024 8.630 8.730 8.550 8.550 7,269 -0.42(-4.68%)
Feb 07, 2024 8.800 8.970 8.800 8.970 50,218 -0.07(-0.77%)
Feb 06, 2024 8.636 9.040 8.630 9.040 235,915 +0.62(+7.41%)
Feb 05, 2024 8.360 8.416 8.100 8.416 11,600 +0.44(+5.53%)
Feb 02, 2024 8.000 8.000 7.975 7.975 2,725 -0.03(-0.31%)
Feb 01, 2024 8.000 8.000 8.000 8.000 966 -0.13(-1.60%)
Jan 31, 2024 8.270 8.270 7.750 8.130 1,830 -0.31(-3.73%)
Jan 30, 2024 8.580 8.580 8.316 8.445 5,951 -0.13(-1.57%)
Jan 29, 2024 8.270 8.806 8.270 8.580 3,687 +0.08(+0.94%)
Jan 26, 2024 8.600 8.750 8.500 8.500 12,114 -0.20(-2.30%)
Jan 25, 2024 8.980 8.980 8.700 8.700 1,732 -0.50(-5.43%)
Jan 24, 2024 9.200 9.200 9.170 9.200 16,769 +0.37(+4.17%)
Jan 23, 2024 8.230 8.832 8.230 8.832 161,089 +0.23(+2.70%)
Jan 22, 2024 8.550 8.730 8.500 8.600 144,240 -0.37(-4.12%)
Jan 19, 2024 8.660 9.024 8.660 8.970 47,094 -0.02(-0.28%)
Jan 18, 2024 8.903 8.995 8.903 8.995 927 +0.09(+1.07%)
Jan 17, 2024 8.750 8.922 8.610 8.900 2,980 -0.44(-4.66%)
Jan 16, 2024 9.434 9.434 9.180 9.335 1,493 -0.45(-4.65%)
Jan 12, 2024 9.880 9.882 9.653 9.790 39,771 +0.11(+1.14%)
Jan 11, 2024 9.600 9.680 9.372 9.680 34,204 +0.48(+5.27%)
Jan 10, 2024 9.150 9.400 9.150 9.195 5,018 +0.30(+3.36%)
Jan 09, 2024 8.670 9.220 8.670 8.896 7,175 -0.68(-7.14%)
Jan 08, 2024 9.726 9.810 9.580 9.580 4,085 +0.02(+0.21%)
Jan 05, 2024 9.560 9.560 9.560 9.560 1,246 -0.28(-2.85%)
Jan 04, 2024 9.850 9.850 9.840 9.840 14,234 -0.14(-1.45%)
Jan 03, 2024 9.850 10.04 9.742 9.985 11,265 -0.22(-2.17%)
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.