Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 10.51 10.51 10.12 10.19 5,125 -0.08(-0.78%)
Mar 26, 2024 10.61 10.61 10.24 10.27 1,743 -0.10(-0.96%)
Mar 25, 2024 10.67 10.67 10.30 10.37 2,002 -0.33(-3.08%)
Mar 22, 2024 10.34 11.01 10.34 10.70 2,297 -0.13(-1.16%)
Mar 21, 2024 11.21 11.21 10.54 10.83 7,615 +0.20(+1.84%)
Mar 20, 2024 10.65 10.65 10.51 10.63 2,820 +0.00(+0.00%)
Mar 19, 2024 10.64 10.67 10.25 10.63 3,980 +0.31(+2.98%)
Mar 18, 2024 10.82 10.82 10.20 10.32 1,450 +0.09(+0.88%)
Mar 15, 2024 10.26 10.26 10.18 10.23 1,534 -0.17(-1.62%)
Mar 14, 2024 10.52 10.52 10.22 10.40 2,720 -0.02(-0.19%)
Mar 13, 2024 10.54 10.54 10.33 10.42 3,044 -0.13(-1.23%)
Mar 12, 2024 10.46 10.62 10.30 10.55 1,936 +0.20(+1.88%)
Mar 11, 2024 10.48 10.48 10.32 10.36 2,861 -0.05(-0.53%)
Mar 08, 2024 10.86 10.86 10.32 10.41 87,207 -0.19(-1.79%)
Mar 07, 2024 11.00 11.03 10.60 10.60 21,115 +0.51(+5.05%)
Mar 06, 2024 10.73 10.73 10.09 10.09 986 -0.46(-4.35%)
Mar 05, 2024 10.36 10.58 10.26 10.55 3,504 +0.42(+4.18%)
Mar 04, 2024 9.850 10.62 9.850 10.12 961 -0.16(-1.56%)
Mar 01, 2024 10.52 10.52 10.00 10.29 415 +0.46(+4.63%)
Feb 29, 2024 9.520 10.04 9.520 9.830 370,489 -0.06(-0.61%)
Feb 28, 2024 9.570 10.29 9.570 9.890 10,160 -0.29(-2.80%)
Feb 27, 2024 9.830 10.19 9.830 10.18 1,435 +0.09(+0.86%)
Feb 26, 2024 10.32 10.32 9.760 10.09 638 -0.24(-2.34%)
Feb 23, 2024 9.950 10.51 9.950 10.33 1,947 +0.24(+2.38%)
Feb 22, 2024 10.35 10.35 10.09 10.09 12,888 -0.28(-2.65%)
Feb 21, 2024 10.43 10.54 10.36 10.37 2,865 +0.14(+1.42%)
Feb 20, 2024 10.09 10.22 9.790 10.22 334 +0.36(+3.65%)
Feb 16, 2024 10.00 10.20 9.699 9.860 1,297 -0.33(-3.24%)
Feb 15, 2024 10.03 10.19 9.879 10.19 3,229 +0.53(+5.49%)
Feb 14, 2024 9.500 9.820 9.310 9.660 555 -0.32(-3.25%)
Feb 13, 2024 9.958 9.990 9.732 9.985 1,822 +0.30(+3.10%)
Feb 12, 2024 9.388 9.767 9.388 9.685 4,304 +0.08(+0.83%)
Feb 09, 2024 9.680 9.680 9.537 9.605 1,308 -0.59(-5.83%)
Feb 08, 2024 10.20 10.20 9.750 10.20 14,311 +0.05(+0.49%)
Feb 07, 2024 10.07 10.24 9.950 10.15 3,647 +0.26(+2.63%)
Feb 06, 2024 9.990 9.990 9.570 9.890 954 +0.10(+1.02%)
Feb 05, 2024 9.831 9.895 9.744 9.790 1,248 -0.19(-1.90%)
Feb 02, 2024 9.904 9.980 9.790 9.980 2,526 +0.13(+1.37%)
Feb 01, 2024 9.835 9.870 9.800 9.845 3,427 -0.33(-3.24%)
Jan 31, 2024 10.14 10.18 10.12 10.18 542 +0.07(+0.64%)
Jan 30, 2024 10.13 10.13 10.06 10.11 1,453 +0.06(+0.60%)
Jan 29, 2024 10.15 10.18 10.05 10.05 2,924 -0.04(-0.35%)
Jan 26, 2024 10.09 10.10 9.990 10.09 2,508 -0.02(-0.20%)
Jan 25, 2024 10.18 10.18 10.00 10.11 1,224 +0.16(+1.56%)
Jan 24, 2024 9.950 9.980 9.910 9.950 13,403 +0.17(+1.74%)
Jan 23, 2024 9.877 9.880 9.770 9.780 1,120 -0.15(-1.51%)
Jan 22, 2024 9.880 9.980 9.880 9.930 2,695 -0.03(-0.30%)
Jan 19, 2024 9.878 9.960 9.810 9.960 2,380 +0.01(+0.05%)
Jan 18, 2024 9.937 10.00 9.820 9.955 2,161 +0.24(+2.52%)
Jan 17, 2024 9.810 9.810 9.670 9.710 63,875 -0.29(-2.90%)
Jan 16, 2024 10.06 10.08 10.00 10.00 11,254 -0.12(-1.19%)
Jan 12, 2024 10.19 10.19 10.06 10.12 1,204 -0.01(-0.12%)
Jan 11, 2024 10.10 10.22 9.860 10.13 1,520 +0.14(+1.37%)
Jan 10, 2024 9.680 10.10 9.680 9.995 2,026 +0.11(+1.11%)
Jan 09, 2024 10.28 10.28 9.580 9.885 640 -0.20(-1.93%)
Jan 08, 2024 9.885 10.29 9.764 10.08 1,910 +0.19(+1.89%)
Jan 05, 2024 9.825 9.955 9.550 9.893 2,489 +0.11(+1.16%)
Jan 04, 2024 9.660 9.780 9.420 9.780 3,872 +0.49(+5.27%)
Jan 03, 2024 9.660 9.660 9.290 9.290 198 -0.34(-3.53%)
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.