Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 9.280 9.910 9.270 9.760 45,803 +0.46(+4.95%)
Apr 10, 2024 9.700 9.700 9.300 9.300 40,629 -0.47(-4.81%)
Apr 09, 2024 10.57 10.57 9.550 9.770 111,646 -0.98(-9.12%)
Apr 08, 2024 10.82 11.00 10.50 10.75 32,919 -0.02(-0.23%)
Apr 05, 2024 10.59 11.00 10.59 10.77 13,488 +0.10(+0.98%)
Apr 04, 2024 10.93 10.95 10.59 10.67 22,080 -0.26(-2.38%)
Apr 03, 2024 11.15 11.20 10.91 10.93 44,008 -0.27(-2.41%)
Apr 02, 2024 10.90 11.39 10.88 11.20 17,186 +0.05(+0.45%)
Apr 01, 2024 11.10 11.29 10.66 11.15 69,459 -0.01(-0.09%)
Mar 28, 2024 10.71 11.30 10.71 11.16 19,816 +0.36(+3.33%)
Mar 27, 2024 10.60 10.88 10.55 10.80 21,294 +0.04(+0.37%)
Mar 26, 2024 10.92 11.00 10.54 10.76 27,365 -0.24(-2.18%)
Mar 25, 2024 11.25 11.41 11.00 11.00 28,778 -0.27(-2.40%)
Mar 22, 2024 11.16 11.28 11.04 11.27 31,310 +0.07(+0.63%)
Mar 21, 2024 11.00 11.49 10.99 11.20 37,605 +0.27(+2.47%)
Mar 20, 2024 10.93 11.22 10.56 10.93 20,007 +0.03(+0.28%)
Mar 19, 2024 10.62 10.94 10.54 10.90 11,362 +0.33(+3.12%)
Mar 18, 2024 10.53 10.91 10.51 10.57 45,821 -0.21(-1.95%)
Mar 15, 2024 10.60 10.99 10.40 10.78 31,455 +0.15(+1.41%)
Mar 14, 2024 11.13 11.44 10.36 10.63 88,491 -0.74(-6.51%)
Mar 13, 2024 11.38 11.58 11.09 11.37 73,107 +0.13(+1.16%)
Mar 12, 2024 11.04 11.58 11.04 11.24 75,424 +0.23(+2.09%)
Mar 11, 2024 11.75 12.10 10.81 11.01 89,706 -0.86(-7.25%)
Mar 08, 2024 10.79 12.00 10.79 11.87 94,902 +1.13(+10.52%)
Mar 07, 2024 11.05 11.42 10.58 10.74 94,685 -0.29(-2.63%)
Mar 06, 2024 10.80 11.12 10.80 11.03 75,276 +0.57(+5.45%)
Mar 05, 2024 10.55 10.69 10.45 10.46 56,071 -0.18(-1.69%)
Mar 04, 2024 10.25 10.78 10.23 10.64 45,199 +0.35(+3.40%)
Mar 01, 2024 10.09 10.30 10.01 10.29 28,224 +0.20(+1.98%)
Feb 29, 2024 10.07 10.10 9.950 10.09 38,204 +0.18(+1.82%)
Feb 28, 2024 10.10 10.13 9.900 9.910 17,201 -0.15(-1.49%)
Feb 27, 2024 9.780 10.13 9.660 10.06 38,952 +0.28(+2.86%)
Feb 26, 2024 9.940 9.940 9.690 9.780 18,117 -0.18(-1.81%)
Feb 23, 2024 10.00 10.09 9.830 9.960 10,786 -0.07(-0.70%)
Feb 22, 2024 9.790 10.17 9.610 10.03 29,636 +0.23(+2.35%)
Feb 21, 2024 9.980 10.02 9.674 9.800 18,521 -0.18(-1.80%)
Feb 20, 2024 10.04 10.17 9.791 9.980 23,401 -0.21(-2.06%)
Feb 16, 2024 10.20 10.20 10.05 10.19 23,478 +0.04(+0.39%)
Feb 15, 2024 9.720 10.15 9.550 10.15 54,380 +0.45(+4.64%)
Feb 14, 2024 9.870 9.904 9.500 9.700 27,376 -0.17(-1.72%)
Feb 13, 2024 10.10 10.13 9.530 9.870 40,854 -0.16(-1.60%)
Feb 12, 2024 10.38 10.54 9.840 10.03 139,694 -0.51(-4.84%)
Feb 09, 2024 10.25 10.57 10.00 10.54 150,060 +0.39(+3.84%)
Feb 08, 2024 9.840 10.22 9.800 10.15 110,769 +0.28(+2.84%)
Feb 07, 2024 9.850 9.900 9.670 9.870 94,742 -0.03(-0.30%)
Feb 06, 2024 9.950 9.992 9.782 9.900 30,889 +0.04(+0.41%)
Feb 05, 2024 9.960 9.960 9.720 9.860 35,562 -0.17(-1.69%)
Feb 02, 2024 10.00 10.09 9.840 10.03 51,626 +0.02(+0.20%)
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.