Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 9.980 10.03 9.980 9.980 6,825 -0.01(-0.10%)
Mar 27, 2024 10.02 10.09 9.940 9.990 6,188 -0.05(-0.50%)
Mar 26, 2024 10.26 10.33 10.04 10.04 17,485 -0.20(-1.95%)
Mar 25, 2024 10.31 10.31 10.14 10.24 12,077 -0.01(-0.10%)
Mar 22, 2024 10.20 10.28 10.18 10.25 14,350 -0.01(-0.10%)
Mar 21, 2024 10.11 10.31 10.11 10.26 21,300 +0.21(+2.09%)
Mar 20, 2024 9.810 10.05 9.810 10.05 12,208 +0.23(+2.34%)
Mar 19, 2024 9.870 10.00 9.800 9.820 15,972 -0.09(-0.91%)
Mar 18, 2024 10.00 10.10 9.910 9.910 12,673 -0.05(-0.50%)
Mar 15, 2024 9.920 10.09 9.920 9.960 18,599 +0.04(+0.40%)
Mar 14, 2024 10.15 10.21 9.920 9.920 43,547 -0.20(-1.98%)
Mar 13, 2024 10.15 10.18 10.11 10.12 41,438 -0.03(-0.30%)
Mar 12, 2024 10.42 10.44 10.11 10.15 17,210 -0.18(-1.74%)
Mar 11, 2024 10.45 10.46 10.30 10.33 6,603 -0.13(-1.24%)
Mar 08, 2024 10.42 10.47 10.27 10.46 10,127 +0.06(+0.58%)
Mar 07, 2024 10.36 10.49 10.32 10.40 12,135 +0.01(+0.10%)
Mar 06, 2024 10.33 10.57 10.25 10.39 11,392 +0.16(+1.56%)
Mar 05, 2024 10.48 10.56 10.23 10.23 14,598 -0.35(-3.31%)
Mar 04, 2024 10.26 10.59 10.10 10.58 53,419 +0.38(+3.73%)
Mar 01, 2024 10.30 10.35 10.00 10.20 20,849 -0.16(-1.54%)
Feb 29, 2024 10.26 10.44 10.16 10.36 14,829 +0.16(+1.57%)
Feb 28, 2024 10.32 10.32 10.20 10.20 26,296 -0.18(-1.73%)
Feb 27, 2024 10.31 10.47 10.22 10.38 20,564 +0.03(+0.29%)
Feb 26, 2024 10.53 10.53 10.25 10.35 9,112 -0.15(-1.43%)
Feb 23, 2024 10.45 10.63 10.34 10.50 11,519 +0.10(+0.96%)
Feb 22, 2024 10.14 10.45 9.960 10.40 15,922 +0.20(+1.96%)
Feb 21, 2024 10.17 10.34 10.03 10.20 25,744 -0.03(-0.29%)
Feb 20, 2024 10.16 10.39 10.16 10.23 13,252 +0.06(+0.59%)
Feb 16, 2024 10.04 10.24 10.04 10.17 12,861 +0.02(+0.20%)
Feb 15, 2024 9.840 10.25 9.790 10.15 18,817 +0.28(+2.84%)
Feb 14, 2024 9.770 10.00 9.770 9.870 16,217 +0.11(+1.13%)
Feb 13, 2024 10.04 10.13 9.760 9.760 32,270 -0.47(-4.59%)
Feb 12, 2024 10.27 10.39 10.23 10.23 12,109 +0.19(+1.89%)
Feb 09, 2024 9.700 10.22 9.700 10.04 28,671 +0.36(+3.72%)
Feb 08, 2024 9.670 9.950 9.670 9.680 21,565 +0.01(+0.10%)
Feb 07, 2024 9.810 9.810 9.460 9.670 26,490 -0.10(-1.02%)
Feb 06, 2024 10.05 10.16 9.760 9.770 27,650 -0.30(-2.94%)
Feb 05, 2024 10.42 10.43 10.07 10.07 28,411 -0.42(-4.05%)
Feb 02, 2024 10.68 10.87 10.49 10.49 19,956 -0.16(-1.48%)
Feb 01, 2024 10.99 10.99 10.43 10.65 57,650 -0.13(-1.19%)
Jan 31, 2024 11.08 11.27 10.78 10.78 89,808 -0.37(-3.28%)
Jan 30, 2024 11.13 11.35 11.09 11.14 21,856 +0.01(+0.09%)
Jan 29, 2024 11.24 11.27 11.09 11.13 31,462 -0.08(-0.70%)
Jan 26, 2024 10.74 11.25 10.39 11.21 32,257 +0.26(+2.34%)
Jan 25, 2024 10.96 11.02 10.89 10.96 27,100 +0.04(+0.36%)
Jan 24, 2024 11.00 11.03 10.86 10.92 46,980 +0.08(+0.73%)
Jan 23, 2024 10.91 10.99 10.82 10.84 17,469 -0.09(-0.81%)
Jan 22, 2024 10.87 11.03 10.87 10.93 30,749 +0.10(+0.91%)
Jan 19, 2024 10.62 10.84 10.60 10.83 42,852 +0.26(+2.43%)
Jan 18, 2024 10.66 10.74 10.49 10.57 44,572 -0.05(-0.47%)
Jan 17, 2024 10.74 10.74 10.62 10.62 17,873 -0.14(-1.29%)
Jan 16, 2024 10.72 10.85 10.66 10.76 24,487 -0.05(-0.46%)
Jan 12, 2024 10.85 10.95 10.75 10.81 26,270 +0.03(+0.28%)
Jan 11, 2024 10.71 10.99 10.62 10.78 84,437 +0.10(+0.93%)
Jan 10, 2024 10.71 10.84 10.63 10.68 70,656 -0.09(-0.83%)
Jan 09, 2024 10.71 10.82 10.66 10.77 19,051 +0.02(+0.18%)
Jan 08, 2024 10.67 10.76 10.60 10.75 13,756 +0.11(+1.07%)
Jan 05, 2024 10.64 10.70 10.60 10.63 34,885 -0.06(-0.60%)
Jan 04, 2024 10.81 10.86 10.59 10.70 35,770 +0.02(+0.19%)
Jan 03, 2024 10.89 10.98 10.53 10.68 28,004 -0.20(-1.82%)
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.