Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 9.750 9.915 9.690 9.900 25,396 -0.04(-0.35%)
Mar 26, 2024 9.900 10.02 9.857 9.935 32,116 +0.09(+0.86%)
Mar 25, 2024 9.867 9.990 9.850 9.850 35,131 -0.01(-0.10%)
Mar 22, 2024 9.930 9.930 9.800 9.860 39,690 +0.02(+0.20%)
Mar 21, 2024 9.880 9.920 9.840 9.840 27,514 +0.01(+0.10%)
Mar 20, 2024 9.670 9.900 9.670 9.830 33,476 +0.08(+0.82%)
Mar 19, 2024 9.570 9.882 9.570 9.750 42,614 -0.03(-0.31%)
Mar 18, 2024 9.787 9.920 9.730 9.780 38,434 -0.04(-0.41%)
Mar 15, 2024 9.830 10.01 9.703 9.820 17,328 -0.04(-0.41%)
Mar 14, 2024 9.900 9.940 9.780 9.860 55,659 -0.05(-0.50%)
Mar 13, 2024 9.890 10.01 9.830 9.910 15,240 +0.19(+1.93%)
Mar 12, 2024 9.690 9.830 9.640 9.722 29,354 +0.39(+4.20%)
Mar 11, 2024 9.394 9.394 9.168 9.330 47,272 -0.17(-1.79%)
Mar 08, 2024 9.810 9.810 9.500 9.500 31,459 -0.55(-5.47%)
Mar 07, 2024 10.15 10.16 10.03 10.05 51,704 -0.49(-4.65%)
Mar 06, 2024 10.48 10.65 10.45 10.54 25,368 +0.02(+0.19%)
Mar 05, 2024 10.68 10.68 10.50 10.52 68,996 -0.18(-1.68%)
Mar 04, 2024 10.96 10.96 10.65 10.70 29,225 -0.86(-7.44%)
Mar 01, 2024 11.57 11.62 11.53 11.56 19,513 +0.00(+0.00%)
Feb 29, 2024 11.67 11.67 11.49 11.56 75,631 +0.08(+0.70%)
Feb 28, 2024 11.49 11.60 11.46 11.48 23,823 -0.16(-1.37%)
Feb 27, 2024 11.55 11.64 11.49 11.64 12,946 +0.24(+2.11%)
Feb 26, 2024 11.50 11.50 11.37 11.40 17,766 -0.14(-1.21%)
Feb 23, 2024 11.51 11.60 11.42 11.54 15,415 -0.03(-0.26%)
Feb 22, 2024 11.59 11.60 11.37 11.57 24,043 +0.28(+2.48%)
Feb 21, 2024 11.37 11.39 11.13 11.29 14,410 -0.33(-2.84%)
Feb 20, 2024 11.67 11.67 11.54 11.62 21,458 -0.15(-1.27%)
Feb 16, 2024 11.71 11.77 11.61 11.77 9,853 -0.06(-0.49%)
Feb 15, 2024 11.80 11.89 11.73 11.83 22,112 +0.12(+1.05%)
Feb 14, 2024 11.58 11.78 11.58 11.71 32,360 -0.47(-3.90%)
Feb 13, 2024 12.32 12.44 12.12 12.18 21,392 -0.60(-4.71%)
Feb 12, 2024 12.86 12.90 12.75 12.78 18,232 -0.01(-0.06%)
Feb 09, 2024 12.58 12.85 12.57 12.79 21,358 +0.38(+3.02%)
Feb 08, 2024 12.31 12.44 12.31 12.41 9,427 +0.16(+1.35%)
Feb 07, 2024 12.23 12.34 12.22 12.25 17,891 +0.12(+1.03%)
Feb 06, 2024 12.06 12.18 12.06 12.12 62,405 -0.31(-2.53%)
Feb 05, 2024 12.35 12.44 12.35 12.44 13,297 -0.02(-0.16%)
Feb 02, 2024 12.45 12.53 12.40 12.46 28,416 -0.10(-0.80%)
Feb 01, 2024 12.33 12.56 12.32 12.56 5,795 +0.39(+3.20%)
Jan 31, 2024 12.19 12.32 12.17 12.17 5,332 +0.03(+0.25%)
Jan 30, 2024 12.16 12.17 11.99 12.14 9,177 -0.33(-2.69%)
Jan 29, 2024 12.22 12.52 12.21 12.47 19,127 +0.20(+1.59%)
Jan 26, 2024 12.39 12.41 12.23 12.28 9,109 +0.24(+1.99%)
Jan 25, 2024 12.27 12.30 12.01 12.04 12,929 -0.24(-1.95%)
Jan 24, 2024 12.45 12.53 12.28 12.28 20,222 -0.12(-0.97%)
Jan 23, 2024 12.38 12.44 12.31 12.40 14,217 +0.24(+1.97%)
Jan 22, 2024 11.97 12.25 11.94 12.16 51,719 +0.44(+3.75%)
Jan 19, 2024 11.81 11.81 11.58 11.72 52,224 -0.29(-2.38%)
Jan 18, 2024 11.97 12.08 11.91 12.01 36,006 +0.74(+6.53%)
Jan 17, 2024 11.55 11.55 11.25 11.27 33,368 -0.62(-5.25%)
Jan 16, 2024 11.92 11.98 11.77 11.89 23,150 -0.06(-0.47%)
Jan 12, 2024 12.13 12.20 11.95 11.95 42,556 -0.19(-1.57%)
Jan 11, 2024 12.24 12.25 12.00 12.14 47,039 +0.01(+0.08%)
Jan 10, 2024 12.19 12.20 12.00 12.13 21,813 -0.34(-2.73%)
Jan 09, 2024 12.54 12.56 12.35 12.47 29,024 -0.18(-1.42%)
Jan 08, 2024 12.41 12.65 12.41 12.65 40,873 +0.19(+1.52%)
Jan 05, 2024 12.36 12.52 12.35 12.46 23,354 +0.19(+1.55%)
Jan 04, 2024 12.28 12.36 12.17 12.27 52,891 -0.06(-0.49%)
Jan 03, 2024 12.40 12.42 12.30 12.33 22,176 -0.18(-1.44%)
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.