Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 11.38 11.46 11.29 11.45 13,335,667 +0.14(+1.24%)
Mar 26, 2024 11.40 11.75 11.31 11.31 20,820,632 +0.05(+0.44%)
Mar 25, 2024 11.38 11.52 11.24 11.26 20,166,596 -0.14(-1.23%)
Mar 22, 2024 11.15 11.43 11.06 11.40 25,195,794 +0.24(+2.15%)
Mar 21, 2024 11.26 11.51 11.13 11.16 22,596,378 -0.04(-0.36%)
Mar 20, 2024 11.03 11.38 10.97 11.20 28,642,088 +0.15(+1.36%)
Mar 19, 2024 10.96 11.17 10.78 11.05 25,951,416 -0.01(-0.09%)
Mar 18, 2024 11.24 11.33 10.93 11.06 28,416,140 -0.13(-1.16%)
Mar 15, 2024 11.44 11.57 11.09 11.19 26,649,904 -0.20(-1.76%)
Mar 14, 2024 11.86 11.89 11.34 11.39 21,962,048 -0.51(-4.29%)
Mar 13, 2024 11.71 12.35 11.69 11.90 29,902,324 +0.13(+1.10%)
Mar 12, 2024 11.95 12.13 11.70 11.77 17,178,552 -0.10(-0.84%)
Mar 11, 2024 12.25 12.26 11.80 11.87 23,938,444 -0.52(-4.20%)
Mar 08, 2024 12.00 12.64 11.99 12.39 43,600,964 +0.54(+4.56%)
Mar 07, 2024 11.45 12.02 11.45 11.85 45,219,676 +0.69(+6.18%)
Mar 06, 2024 11.60 11.63 11.11 11.16 27,062,284 -0.27(-2.36%)
Mar 05, 2024 10.85 11.65 10.75 11.43 42,791,556 +0.40(+3.63%)
Mar 04, 2024 11.26 11.27 10.70 11.03 21,535,136 -0.22(-1.96%)
Mar 01, 2024 11.05 11.28 11.00 11.25 20,749,906 +0.23(+2.09%)
Feb 29, 2024 11.05 11.20 10.94 11.02 19,691,990 +0.02(+0.18%)
Feb 28, 2024 10.75 11.14 10.75 11.00 17,649,456 +0.10(+0.92%)
Feb 27, 2024 10.80 11.05 10.75 10.90 18,044,808 +0.18(+1.68%)
Feb 26, 2024 10.66 10.87 10.57 10.72 19,352,582 -0.08(-0.74%)
Feb 23, 2024 10.75 10.89 10.49 10.80 22,975,476 +0.07(+0.65%)
Feb 22, 2024 10.85 11.04 10.72 10.73 46,935,424 -0.01(-0.09%)
Feb 21, 2024 10.83 10.96 10.69 10.74 25,484,444 -0.21(-1.92%)
Feb 20, 2024 11.00 11.14 10.87 10.95 37,184,308 -0.22(-1.97%)
Feb 16, 2024 11.34 11.44 10.99 11.17 43,404,164 -0.43(-3.71%)
Feb 15, 2024 11.42 11.80 11.38 11.60 24,396,464 +0.20(+1.75%)
Feb 14, 2024 11.34 11.45 11.18 11.40 24,105,796 +0.26(+2.33%)
Feb 13, 2024 11.24 11.62 11.02 11.14 40,276,724 -0.50(-4.30%)
Feb 12, 2024 11.28 12.08 11.20 11.64 65,711,788 +0.53(+4.77%)
Feb 09, 2024 11.26 11.28 10.93 11.11 54,218,180 +0.01(+0.09%)
Feb 08, 2024 11.29 11.50 10.82 11.10 87,941,696 -0.31(-2.72%)
Feb 07, 2024 12.03 12.39 11.08 11.41 185,663,520 -6.04(-34.61%)
Feb 06, 2024 16.78 17.50 16.77 17.45 88,386,088 +0.70(+4.18%)
Feb 05, 2024 17.20 17.50 16.30 16.75 37,687,912 -0.30(-1.76%)
Feb 02, 2024 16.67 17.11 16.11 17.05 35,712,572 +1.18(+7.44%)
Feb 01, 2024 16.09 16.11 15.77 15.87 16,031,313 -0.02(-0.13%)
Jan 31, 2024 16.03 16.60 15.82 15.89 14,809,630 -0.58(-3.52%)
Jan 30, 2024 16.70 16.84 16.33 16.47 36,163,608 -0.42(-2.49%)
Jan 29, 2024 16.30 16.90 16.09 16.89 18,661,536 +0.64(+3.94%)
Jan 26, 2024 16.98 16.99 16.24 16.25 27,636,360 -0.04(-0.25%)
Jan 25, 2024 16.47 16.51 16.20 16.29 14,202,166 -0.03(-0.18%)
Jan 24, 2024 16.67 16.72 16.22 16.32 17,391,352 -0.01(-0.06%)
Jan 23, 2024 16.64 16.64 16.17 16.33 17,084,146 -0.28(-1.69%)
Jan 22, 2024 16.59 17.14 16.45 16.61 19,535,670 +0.19(+1.16%)
Jan 19, 2024 16.40 16.57 16.17 16.42 15,300,298 +0.21(+1.30%)
Jan 18, 2024 15.63 16.27 15.50 16.21 21,233,596 +0.71(+4.58%)
Jan 17, 2024 15.53 15.59 15.18 15.50 20,964,618 -0.04(-0.26%)
Jan 16, 2024 16.21 16.18 15.43 15.54 35,759,524 -0.89(-5.42%)
Jan 12, 2024 17.00 17.01 16.37 16.43 19,083,020 -0.66(-3.86%)
Jan 11, 2024 17.30 17.62 16.81 17.09 22,793,712 -0.28(-1.61%)
Jan 10, 2024 17.18 17.45 16.82 17.37 19,352,342 +0.32(+1.88%)
Jan 09, 2024 17.38 17.75 16.97 17.05 35,634,660 -0.26(-1.50%)
Jan 08, 2024 16.67 17.33 16.52 17.31 20,254,562 +0.76(+4.59%)
Jan 05, 2024 16.12 16.68 16.10 16.55 25,226,036 +0.35(+2.16%)
Jan 04, 2024 15.75 16.28 15.69 16.20 15,907,604 +0.42(+2.66%)
Jan 03, 2024 15.52 16.04 15.27 15.78 28,490,752 -0.36(-2.23%)
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.