Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 9.930 10.00 9.820 9.910 909,064 +0.02(+0.20%)
May 24, 2024 9.860 9.920 9.805 9.890 604,913 +0.09(+0.92%)
May 23, 2024 9.740 9.860 9.720 9.800 840,254 +0.08(+0.82%)
May 22, 2024 9.710 9.790 9.612 9.720 611,131 +0.00(+0.00%)
May 21, 2024 9.510 9.720 9.450 9.720 494,244 +0.20(+2.10%)
May 20, 2024 9.430 9.550 9.425 9.520 439,698 +0.07(+0.74%)
May 17, 2024 9.430 9.495 9.420 9.450 490,967 +0.06(+0.64%)
May 16, 2024 9.530 9.550 9.365 9.390 565,039 -0.16(-1.68%)
May 15, 2024 9.340 9.590 9.330 9.550 1,058,335 +0.25(+2.69%)
May 14, 2024 9.200 9.320 9.160 9.300 1,024,315 +0.24(+2.65%)
May 13, 2024 9.050 9.120 8.990 9.060 1,044,884 +0.01(+0.11%)
May 10, 2024 9.240 9.290 8.990 9.050 1,010,285 -0.17(-1.84%)
May 09, 2024 9.370 9.430 9.180 9.220 510,758 -0.16(-1.71%)
May 08, 2024 9.160 9.460 9.160 9.380 829,548 +0.18(+1.96%)
May 07, 2024 9.430 9.730 9.170 9.200 1,533,806 -0.20(-2.13%)
May 06, 2024 9.300 9.460 9.270 9.400 831,051 +0.17(+1.84%)
May 03, 2024 9.111 9.231 9.026 9.231 1,130,092 +0.19(+2.09%)
May 02, 2024 8.991 9.091 8.852 9.041 988,220 +0.12(+1.34%)
May 01, 2024 8.852 9.021 8.782 8.922 1,355,756 +0.05(+0.56%)
Apr 30, 2024 8.862 9.010 8.782 8.872 1,085,597 -0.02(-0.22%)
Apr 29, 2024 8.622 8.936 8.553 8.892 1,477,091 +0.27(+3.12%)
Apr 26, 2024 8.892 8.902 7.935 8.622 1,932,714 -0.12(-1.37%)
Apr 25, 2024 8.732 8.802 8.642 8.742 1,202,418 -0.08(-0.90%)
Apr 24, 2024 8.922 8.941 8.802 8.822 818,816 -0.12(-1.34%)
Apr 23, 2024 8.922 8.961 8.782 8.941 760,568 +0.02(+0.22%)
Apr 22, 2024 8.732 8.951 8.672 8.922 1,484,888 +0.22(+2.52%)
Apr 19, 2024 8.742 8.842 8.692 8.702 901,002 -0.04(-0.46%)
Apr 18, 2024 8.692 8.792 8.613 8.742 1,118,311 +0.09(+1.04%)
Apr 17, 2024 8.822 8.832 8.652 8.652 1,293,243 -0.10(-1.14%)
Apr 16, 2024 8.862 8.862 8.732 8.752 995,654 -0.14(-1.57%)
Apr 15, 2024 9.081 9.081 8.857 8.892 991,920 -0.13(-1.44%)
Apr 12, 2024 9.121 9.196 9.021 9.021 956,338 -0.07(-0.77%)
Apr 11, 2024 9.201 9.201 9.041 9.091 1,061,530 -0.06(-0.65%)
Apr 10, 2024 9.141 9.340 9.041 9.151 1,388,287 -0.10(-1.08%)
Apr 09, 2024 9.540 9.540 9.191 9.250 1,654,361 -0.24(-2.52%)
Apr 08, 2024 9.569 9.589 9.370 9.490 1,363,494 -0.08(-0.83%)
Apr 05, 2024 9.500 9.624 9.410 9.569 1,299,435 +0.08(+0.84%)
Apr 04, 2024 9.639 9.659 9.425 9.490 1,525,056 -0.12(-1.24%)
Apr 03, 2024 9.290 9.619 9.191 9.609 2,263,615 +0.60(+6.64%)
Apr 02, 2024 8.991 9.096 8.897 9.011 1,651,575 -0.04(-0.44%)
Apr 01, 2024 9.231 9.231 8.981 9.051 1,992,529 -0.11(-1.20%)
Mar 28, 2024 8.941 9.201 8.941 9.161 1,597,661 +0.26(+2.91%)
Mar 27, 2024 8.503 8.912 8.373 8.902 1,754,741 +0.09(+1.02%)
Mar 26, 2024 8.762 8.892 8.727 8.812 1,202,018 +0.07(+0.80%)
Mar 25, 2024 8.792 8.812 8.732 8.742 564,587 -0.05(-0.57%)
Mar 22, 2024 8.991 8.991 8.722 8.792 948,632 -0.20(-2.22%)
Mar 21, 2024 9.061 9.061 8.882 8.991 1,511,898 +0.11(+1.23%)
Mar 20, 2024 8.922 9.011 8.762 8.882 1,257,865 -0.04(-0.45%)
Mar 19, 2024 8.812 9.001 8.752 8.922 900,156 +0.07(+0.79%)
Mar 18, 2024 8.902 9.141 8.802 8.852 1,419,079 -0.05(-0.56%)
Mar 15, 2024 8.523 8.927 8.523 8.902 2,710,372 +0.32(+3.72%)
Mar 14, 2024 8.503 8.613 8.428 8.583 1,198,253 +0.05(+0.58%)
Mar 13, 2024 8.493 8.533 8.423 8.533 785,079 +0.03(+0.35%)
Mar 12, 2024 8.463 8.538 8.348 8.503 845,112 +0.02(+0.23%)
Mar 11, 2024 8.353 8.493 8.313 8.483 835,444 +0.09(+1.07%)
Mar 08, 2024 8.294 8.458 8.274 8.393 943,105 +0.15(+1.81%)
Mar 07, 2024 8.274 8.294 8.164 8.244 1,051,780 +0.01(+0.12%)
Mar 06, 2024 8.174 8.313 8.024 8.234 1,501,277 +0.27(+3.38%)
Mar 05, 2024 8.014 8.054 7.915 7.965 852,653 -0.05(-0.62%)
Mar 04, 2024 8.014 8.054 7.975 8.014 925,156 +0.00(+0.00%)
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.