Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 10.90 11.24 10.90 11.20 823,305 +0.24(+2.24%)
Apr 18, 2024 11.05 11.05 10.93 10.96 616,492 -0.11(-0.95%)
Apr 17, 2024 11.35 11.35 10.96 11.06 451,323 -0.20(-1.78%)
Apr 16, 2024 10.95 11.28 10.82 11.26 728,487 +0.44(+4.07%)
Apr 15, 2024 10.87 11.10 10.74 10.82 468,579 -0.03(-0.28%)
Apr 12, 2024 11.22 11.29 10.70 10.85 639,178 -0.41(-3.64%)
Apr 11, 2024 11.14 11.30 11.01 11.26 716,587 +0.21(+1.90%)
Apr 10, 2024 10.67 11.14 10.63 11.05 1,048,190 +0.33(+3.08%)
Apr 09, 2024 10.83 10.85 10.68 10.72 414,423 -0.11(-1.02%)
Apr 08, 2024 10.61 10.87 10.60 10.83 394,662 +0.19(+1.79%)
Apr 05, 2024 10.71 10.77 10.64 10.64 346,810 -0.07(-0.65%)
Apr 04, 2024 10.95 11.09 10.69 10.71 272,387 -0.21(-1.92%)
Apr 03, 2024 10.96 11.02 10.88 10.92 301,924 +0.01(+0.09%)
Apr 02, 2024 11.00 11.03 10.84 10.91 464,937 -0.20(-1.80%)
Apr 01, 2024 11.38 11.40 11.03 11.11 550,944 -0.22(-1.94%)
Mar 28, 2024 11.11 11.38 10.96 11.33 757,875 +0.23(+2.07%)
Mar 27, 2024 11.27 11.27 11.07 11.10 400,065 +0.02(+0.18%)
Mar 26, 2024 10.80 11.22 10.76 11.08 623,196 +0.30(+2.78%)
Mar 25, 2024 10.78 10.85 10.76 10.78 336,003 +0.00(+0.00%)
Mar 22, 2024 10.85 10.91 10.75 10.78 457,160 +0.07(+0.65%)
Mar 21, 2024 10.70 10.82 10.70 10.71 429,897 +0.07(+0.66%)
Mar 20, 2024 10.45 10.70 10.35 10.64 281,879 +0.21(+2.01%)
Mar 19, 2024 10.30 10.54 10.29 10.43 373,362 +0.14(+1.36%)
Mar 18, 2024 10.41 10.46 10.29 10.29 363,414 -0.16(-1.53%)
Mar 15, 2024 10.42 10.51 10.31 10.45 686,401 +0.00(+0.00%)
Mar 14, 2024 10.60 10.60 10.33 10.45 589,093 -0.15(-1.42%)
Mar 13, 2024 10.65 10.70 10.58 10.60 231,780 -0.06(-0.56%)
Mar 12, 2024 10.59 10.70 10.45 10.66 256,511 +0.07(+0.66%)
Mar 11, 2024 10.61 10.68 10.46 10.59 203,599 -0.01(-0.09%)
Mar 08, 2024 10.54 10.74 10.52 10.60 315,920 +0.15(+1.44%)
Mar 07, 2024 10.44 10.58 10.38 10.45 419,383 +0.06(+0.58%)
Mar 06, 2024 10.44 10.48 10.35 10.39 377,185 -0.05(-0.48%)
Mar 05, 2024 10.26 10.50 10.24 10.44 266,779 +0.17(+1.66%)
Mar 04, 2024 10.23 10.44 10.23 10.27 460,536 +0.04(+0.39%)
Mar 01, 2024 10.52 10.53 10.18 10.23 946,102 -0.26(-2.48%)
Feb 29, 2024 10.61 10.76 10.45 10.49 702,727 -0.10(-0.94%)
Feb 28, 2024 10.63 10.72 10.58 10.59 684,677 -0.04(-0.38%)
Feb 27, 2024 10.61 10.75 10.52 10.63 366,425 +0.08(+0.76%)
Feb 26, 2024 10.75 10.84 10.55 10.55 403,409 -0.16(-1.49%)
Feb 23, 2024 10.69 10.80 10.59 10.71 370,678 +0.08(+0.75%)
Feb 22, 2024 10.65 10.73 10.46 10.63 701,414 +0.01(+0.09%)
Feb 21, 2024 10.94 11.05 10.48 10.62 993,046 -0.34(-3.10%)
Feb 20, 2024 10.69 10.96 10.60 10.96 677,511 +0.28(+2.62%)
Feb 16, 2024 10.90 10.90 10.65 10.68 1,377,183 -0.19(-1.75%)
Feb 15, 2024 10.87 10.99 10.69 10.87 1,277,090 +0.12(+1.12%)
Feb 14, 2024 10.45 10.78 10.44 10.75 715,658 +0.33(+3.17%)
Feb 13, 2024 10.25 10.51 10.10 10.42 769,620 -0.03(-0.29%)
Feb 12, 2024 10.19 10.57 10.19 10.45 892,144 +0.26(+2.55%)
Feb 09, 2024 10.00 10.24 9.960 10.19 732,869 +0.19(+1.90%)
Feb 08, 2024 10.04 10.25 9.970 10.00 683,720 -0.04(-0.40%)
Feb 07, 2024 10.05 10.10 9.920 10.04 629,181 +0.00(+0.00%)
Feb 06, 2024 10.29 10.34 10.00 10.04 814,765 -0.27(-2.62%)
Feb 05, 2024 10.27 10.34 9.910 10.31 1,093,989 +0.25(+2.49%)
Feb 02, 2024 10.00 10.24 9.690 10.06 1,569,149 +0.47(+4.90%)
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.