Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 9.980 10.14 9.660 10.13 528,772 +0.37(+3.79%)
Mar 27, 2024 9.900 9.900 9.690 9.760 293,281 -0.14(-1.41%)
Mar 26, 2024 10.20 10.24 9.870 9.900 208,927 -0.23(-2.27%)
Mar 25, 2024 10.37 10.37 10.11 10.13 247,569 -0.25(-2.41%)
Mar 22, 2024 10.19 10.39 10.11 10.38 408,618 +0.19(+1.86%)
Mar 21, 2024 10.60 10.69 9.930 10.19 747,492 -0.38(-3.60%)
Mar 20, 2024 10.24 10.58 10.24 10.57 398,368 +0.26(+2.52%)
Mar 19, 2024 10.07 10.31 9.970 10.31 411,585 +0.19(+1.88%)
Mar 18, 2024 10.00 10.22 9.850 10.12 512,511 +0.13(+1.30%)
Mar 15, 2024 9.750 10.13 9.700 9.990 549,324 +0.12(+1.22%)
Mar 14, 2024 10.22 10.54 9.550 9.870 886,508 -0.36(-3.52%)
Mar 13, 2024 9.970 10.34 9.920 10.23 935,789 +0.23(+2.30%)
Mar 12, 2024 9.480 10.12 9.210 10.00 2,195,745 +0.52(+5.49%)
Mar 11, 2024 9.230 9.560 9.200 9.480 655,500 +0.13(+1.39%)
Mar 08, 2024 9.330 9.670 9.050 9.350 1,352,025 +0.64(+7.35%)
Mar 07, 2024 8.350 8.780 8.240 8.710 1,326,717 +0.46(+5.58%)
Mar 06, 2024 8.250 8.415 7.970 8.250 571,753 +0.09(+1.10%)
Mar 05, 2024 8.340 8.500 8.100 8.160 762,380 -0.17(-2.04%)
Mar 04, 2024 8.110 8.350 7.930 8.330 589,845 +0.24(+2.97%)
Mar 01, 2024 8.300 8.380 8.010 8.090 463,346 -0.19(-2.29%)
Feb 29, 2024 8.380 8.480 8.200 8.280 436,985 +0.01(+0.12%)
Feb 28, 2024 8.490 8.580 8.270 8.270 260,108 -0.28(-3.27%)
Feb 27, 2024 8.540 8.630 8.450 8.550 370,515 +0.05(+0.59%)
Feb 26, 2024 8.550 8.660 8.480 8.500 201,395 -0.08(-0.93%)
Feb 23, 2024 8.450 8.660 8.385 8.580 143,440 +0.11(+1.30%)
Feb 22, 2024 8.410 8.515 8.330 8.470 138,299 +0.06(+0.71%)
Feb 21, 2024 8.470 8.470 8.352 8.410 185,130 -0.06(-0.71%)
Feb 20, 2024 8.410 8.580 8.350 8.470 227,667 -0.06(-0.70%)
Feb 16, 2024 8.380 8.540 8.340 8.530 175,332 +0.05(+0.59%)
Feb 15, 2024 8.150 8.490 8.118 8.480 259,290 +0.42(+5.21%)
Feb 14, 2024 8.240 8.369 7.990 8.060 240,603 -0.09(-1.10%)
Feb 13, 2024 8.350 8.469 8.120 8.150 347,825 -0.50(-5.78%)
Feb 12, 2024 8.230 8.710 8.220 8.650 432,549 +0.42(+5.10%)
Feb 09, 2024 8.250 8.370 8.210 8.230 216,565 +0.02(+0.24%)
Feb 08, 2024 8.160 8.370 8.060 8.210 255,165 -0.04(-0.48%)
Feb 07, 2024 8.510 8.520 8.250 8.250 223,573 -0.22(-2.60%)
Feb 06, 2024 8.620 8.640 8.430 8.470 220,691 -0.18(-2.08%)
Feb 05, 2024 8.500 8.693 8.420 8.650 443,500 +0.03(+0.35%)
Feb 02, 2024 8.680 8.700 8.530 8.620 174,947 -0.10(-1.15%)
Feb 01, 2024 8.730 8.840 8.630 8.720 227,554 +0.04(+0.46%)
Jan 31, 2024 8.780 8.910 8.640 8.680 357,543 -0.15(-1.70%)
Jan 30, 2024 8.870 8.900 8.740 8.830 273,276 -0.11(-1.23%)
Jan 29, 2024 9.050 9.100 8.830 8.940 369,321 -0.06(-0.67%)
Jan 26, 2024 8.900 9.120 8.900 9.000 351,310 +0.18(+2.04%)
Jan 25, 2024 8.770 8.940 8.675 8.820 309,180 +0.17(+1.97%)
Jan 24, 2024 9.000 9.000 8.590 8.650 287,020 -0.21(-2.37%)
Jan 23, 2024 8.960 8.960 8.740 8.860 176,954 +0.01(+0.11%)
Jan 22, 2024 8.730 8.960 8.730 8.850 290,172 +0.21(+2.43%)
Jan 19, 2024 8.740 8.740 8.470 8.640 307,393 -0.01(-0.12%)
Jan 18, 2024 8.680 8.836 8.560 8.650 162,835 -0.04(-0.46%)
Jan 17, 2024 8.750 8.790 8.490 8.690 297,963 -0.14(-1.59%)
Jan 16, 2024 8.650 8.860 8.640 8.830 300,699 +0.11(+1.26%)
Jan 12, 2024 8.660 8.755 8.520 8.720 223,744 +0.12(+1.40%)
Jan 11, 2024 8.800 8.800 8.590 8.600 374,027 -0.15(-1.71%)
Jan 10, 2024 8.620 8.860 8.540 8.750 369,414 +0.10(+1.16%)
Jan 09, 2024 8.730 8.880 8.560 8.650 820,662 -0.13(-1.48%)
Jan 08, 2024 8.350 8.800 8.330 8.780 565,959 +0.48(+5.78%)
Jan 05, 2024 8.260 8.420 8.230 8.300 198,884 -0.03(-0.36%)
Jan 04, 2024 8.280 8.370 8.150 8.330 213,412 +0.13(+1.59%)
Jan 03, 2024 8.570 8.570 8.140 8.200 1,180,356 -0.36(-4.21%)
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.