Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 9.910 10.34 9.850 10.32 39,013 +0.45(+4.56%)
Mar 26, 2024 9.870 10.03 9.870 9.870 35,482 +0.11(+1.13%)
Mar 25, 2024 10.27 10.28 9.700 9.760 102,116 -0.54(-5.24%)
Mar 22, 2024 10.44 10.44 10.17 10.30 26,825 -0.14(-1.34%)
Mar 21, 2024 10.63 10.66 10.23 10.44 34,881 -0.12(-1.14%)
Mar 20, 2024 10.30 10.66 10.18 10.56 27,488 +0.11(+1.05%)
Mar 19, 2024 10.28 10.75 10.28 10.45 68,649 +0.18(+1.75%)
Mar 18, 2024 9.800 10.36 9.675 10.27 113,784 +0.55(+5.66%)
Mar 15, 2024 9.810 10.14 9.680 9.720 242,082 -0.15(-1.52%)
Mar 14, 2024 10.16 10.16 9.765 9.870 44,924 -0.33(-3.24%)
Mar 13, 2024 10.17 10.35 10.10 10.20 29,969 +0.03(+0.29%)
Mar 12, 2024 10.46 10.46 10.15 10.17 26,262 -0.25(-2.40%)
Mar 11, 2024 10.32 10.80 10.32 10.42 29,625 +0.00(+0.00%)
Mar 08, 2024 10.64 10.64 10.35 10.42 20,542 -0.09(-0.86%)
Mar 07, 2024 10.50 10.63 10.36 10.51 21,829 +0.08(+0.77%)
Mar 06, 2024 10.53 10.64 10.26 10.43 23,426 -0.08(-0.76%)
Mar 05, 2024 10.41 10.88 10.41 10.51 68,346 +0.00(+0.00%)
Mar 04, 2024 10.48 10.60 10.37 10.51 40,654 +0.08(+0.77%)
Mar 01, 2024 10.42 10.55 10.26 10.43 36,892 -0.06(-0.57%)
Feb 29, 2024 10.60 10.74 10.43 10.49 30,461 +0.10(+0.96%)
Feb 28, 2024 10.50 10.59 10.35 10.39 37,276 -0.26(-2.44%)
Feb 27, 2024 10.63 10.74 10.57 10.65 24,785 +0.08(+0.76%)
Feb 26, 2024 10.75 10.82 10.55 10.57 16,943 -0.21(-1.95%)
Feb 23, 2024 10.76 10.96 10.69 10.78 21,910 +0.08(+0.75%)
Feb 22, 2024 10.95 10.95 10.54 10.70 48,266 -0.32(-2.90%)
Feb 21, 2024 10.88 11.10 10.82 11.02 26,734 +0.15(+1.38%)
Feb 20, 2024 11.29 11.64 10.84 10.87 110,509 -0.62(-5.40%)
Feb 16, 2024 11.56 11.65 11.26 11.49 41,528 -0.20(-1.71%)
Feb 15, 2024 11.17 11.78 11.16 11.69 71,345 +0.59(+5.32%)
Feb 14, 2024 11.14 11.21 10.56 11.10 71,702 -0.03(-0.27%)
Feb 13, 2024 11.90 11.90 11.00 11.13 73,471 -1.11(-9.07%)
Feb 12, 2024 10.61 12.43 10.61 12.24 168,591 +1.57(+14.71%)
Feb 09, 2024 10.32 10.69 10.20 10.67 78,620 +0.38(+3.69%)
Feb 08, 2024 10.48 10.60 10.23 10.29 70,831 -0.19(-1.81%)
Feb 07, 2024 11.12 11.12 10.39 10.48 94,926 -0.66(-5.92%)
Feb 06, 2024 11.40 11.51 11.07 11.14 48,040 -0.36(-3.13%)
Feb 05, 2024 11.50 11.86 11.33 11.50 48,790 -0.10(-0.86%)
Feb 02, 2024 11.80 12.02 11.60 11.60 42,950 -0.44(-3.65%)
Feb 01, 2024 12.38 12.38 11.60 12.04 66,412 -0.22(-1.77%)
Jan 31, 2024 12.87 12.92 12.24 12.26 59,789 -0.51(-4.02%)
Jan 30, 2024 13.30 13.35 12.77 12.77 25,005 -0.67(-4.99%)
Jan 29, 2024 13.18 13.72 13.08 13.44 46,823 +0.20(+1.49%)
Jan 26, 2024 13.04 13.31 12.92 13.24 19,220 +0.35(+2.68%)
Jan 25, 2024 13.48 13.52 12.49 12.90 69,932 -0.38(-2.83%)
Jan 24, 2024 13.20 13.43 13.17 13.27 29,924 +0.21(+1.59%)
Jan 23, 2024 13.16 13.22 13.02 13.07 33,756 +0.00(+0.00%)
Jan 22, 2024 12.81 13.07 12.81 13.07 36,431 +0.34(+2.64%)
Jan 19, 2024 12.56 12.76 12.43 12.73 27,258 +0.24(+1.90%)
Jan 18, 2024 12.55 12.64 12.44 12.49 21,740 -0.06(-0.47%)
Jan 17, 2024 12.25 12.62 12.25 12.55 48,328 +0.18(+1.44%)
Jan 16, 2024 12.33 12.45 12.29 12.38 32,300 -0.06(-0.48%)
Jan 12, 2024 12.46 12.50 12.26 12.43 28,149 +0.06(+0.48%)
Jan 11, 2024 12.35 12.54 12.09 12.38 37,718 -0.05(-0.40%)
Jan 10, 2024 12.36 12.46 12.16 12.42 42,246 +0.03(+0.24%)
Jan 09, 2024 12.44 12.49 12.19 12.40 37,216 -0.05(-0.40%)
Jan 08, 2024 12.69 12.69 12.41 12.44 29,973 -0.33(-2.55%)
Jan 05, 2024 12.71 13.03 12.65 12.77 120,394 -0.01(-0.08%)
Jan 04, 2024 12.61 12.80 12.58 12.78 34,472 +0.19(+1.49%)
Jan 03, 2024 12.78 12.94 12.59 12.59 57,432 -0.38(-2.97%)
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.