Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 11.08 11.20 10.99 11.08 549,455 +0.08(+0.73%)
Mar 26, 2024 11.05 11.15 10.95 11.00 577,287 +0.04(+0.36%)
Mar 25, 2024 10.99 11.10 10.91 10.96 550,523 -0.08(-0.72%)
Mar 22, 2024 11.24 11.35 11.03 11.04 518,406 -0.20(-1.78%)
Mar 21, 2024 11.35 11.41 11.20 11.24 650,420 -0.04(-0.35%)
Mar 20, 2024 11.05 11.38 10.97 11.28 631,819 +0.20(+1.81%)
Mar 19, 2024 11.07 11.21 10.99 11.08 860,891 +0.01(+0.09%)
Mar 18, 2024 11.08 11.15 10.91 11.07 869,517 +0.09(+0.82%)
Mar 15, 2024 10.83 11.12 10.83 10.98 1,306,912 +0.03(+0.27%)
Mar 14, 2024 11.24 11.28 10.93 10.95 880,120 -0.29(-2.58%)
Mar 13, 2024 11.16 11.64 11.14 11.24 1,485,884 +0.11(+0.99%)
Mar 12, 2024 11.10 11.20 10.99 11.13 682,179 +0.06(+0.54%)
Mar 11, 2024 10.98 11.21 10.93 11.07 648,957 +0.07(+0.64%)
Mar 08, 2024 11.07 11.19 10.91 11.00 892,050 -0.03(-0.27%)
Mar 07, 2024 11.14 11.23 11.00 11.03 818,126 +0.01(+0.09%)
Mar 06, 2024 11.13 11.13 10.96 11.02 889,093 +0.04(+0.36%)
Mar 05, 2024 10.80 11.09 10.75 10.98 850,791 +0.05(+0.46%)
Mar 04, 2024 11.11 11.16 10.81 10.93 844,087 -0.21(-1.89%)
Mar 01, 2024 11.30 11.34 11.00 11.14 1,104,644 -0.16(-1.42%)
Feb 29, 2024 11.40 11.65 11.24 11.30 1,243,211 +0.11(+0.98%)
Feb 28, 2024 11.07 11.32 10.96 11.19 1,055,526 +0.07(+0.63%)
Feb 27, 2024 10.86 11.23 10.86 11.12 963,681 +0.30(+2.77%)
Feb 26, 2024 10.63 11.01 10.53 10.82 1,162,847 +0.19(+1.79%)
Feb 23, 2024 10.45 10.74 10.43 10.63 1,041,455 +0.16(+1.53%)
Feb 22, 2024 10.64 10.79 10.38 10.47 1,029,730 -0.18(-1.69%)
Feb 21, 2024 10.83 10.89 10.52 10.65 1,029,405 -0.14(-1.30%)
Feb 20, 2024 10.87 11.05 10.68 10.79 2,018,514 -0.27(-2.40%)
Feb 16, 2024 10.88 11.61 10.70 11.05 2,283,658 +0.17(+1.61%)
Feb 15, 2024 11.91 12.07 10.71 10.88 7,256,339 -3.13(-22.34%)
Feb 14, 2024 14.18 14.24 13.90 14.01 1,101,611 +0.04(+0.29%)
Feb 13, 2024 13.98 14.27 13.90 13.97 759,723 -0.50(-3.46%)
Feb 12, 2024 14.52 14.74 14.40 14.47 693,636 +0.00(+0.00%)
Feb 09, 2024 14.34 14.61 14.30 14.47 550,287 +0.20(+1.40%)
Feb 08, 2024 14.00 14.53 13.98 14.27 736,561 +0.33(+2.37%)
Feb 07, 2024 13.98 14.01 13.68 13.94 383,353 +0.10(+0.72%)
Feb 06, 2024 13.76 14.01 13.60 13.84 486,727 +0.02(+0.14%)
Feb 05, 2024 13.93 13.96 13.68 13.82 794,976 -0.30(-2.12%)
Feb 02, 2024 13.96 14.30 13.69 14.12 634,982 +0.20(+1.44%)
Feb 01, 2024 13.75 13.93 13.61 13.92 467,041 +0.33(+2.43%)
Jan 31, 2024 13.82 14.04 13.55 13.59 537,177 -0.25(-1.81%)
Jan 30, 2024 14.33 14.33 13.78 13.84 445,355 -0.60(-4.16%)
Jan 29, 2024 14.45 14.48 14.20 14.44 579,982 +0.07(+0.49%)
Jan 26, 2024 13.58 14.50 13.56 14.37 471,661 +0.22(+1.55%)
Jan 25, 2024 14.35 14.56 14.00 14.15 669,764 -0.08(-0.56%)
Jan 24, 2024 14.20 14.31 14.04 14.23 788,822 +0.23(+1.64%)
Jan 23, 2024 13.93 14.23 13.86 14.00 529,468 +0.15(+1.08%)
Jan 22, 2024 13.54 14.06 13.53 13.85 588,570 +0.37(+2.74%)
Jan 19, 2024 13.38 13.48 13.03 13.48 1,162,315 +0.10(+0.75%)
Jan 18, 2024 13.55 13.69 13.20 13.38 619,455 -0.04(-0.30%)
Jan 17, 2024 13.07 13.44 12.85 13.42 932,669 +0.09(+0.68%)
Jan 16, 2024 13.57 13.89 13.28 13.33 1,339,758 -0.26(-1.91%)
Jan 12, 2024 13.77 13.82 13.31 13.59 733,351 +0.00(+0.00%)
Jan 11, 2024 13.37 13.71 13.22 13.59 840,407 +0.21(+1.57%)
Jan 10, 2024 13.33 13.46 12.86 13.38 920,585 +0.29(+2.22%)
Jan 09, 2024 13.03 13.24 12.85 13.09 1,064,916 -0.15(-1.13%)
Jan 08, 2024 13.06 13.37 12.99 13.24 1,208,030 +0.14(+1.07%)
Jan 05, 2024 12.79 13.18 12.74 13.10 1,086,037 +0.16(+1.24%)
Jan 04, 2024 13.41 13.44 12.92 12.94 1,133,431 -0.47(-3.50%)
Jan 03, 2024 13.77 13.77 13.37 13.41 1,223,390 -0.53(-3.80%)
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.