Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 8.010 8.340 7.980 8.310 500,420 +0.24(+2.97%)
Apr 18, 2024 8.300 8.500 8.060 8.070 665,667 -0.21(-2.54%)
Apr 17, 2024 7.980 8.420 7.910 8.280 2,009,569 +0.43(+5.48%)
Apr 16, 2024 8.080 8.110 7.840 7.850 489,996 -0.35(-4.27%)
Apr 15, 2024 8.530 8.600 8.000 8.200 609,497 -0.33(-3.87%)
Apr 12, 2024 9.010 9.140 8.460 8.530 726,175 -0.61(-6.67%)
Apr 11, 2024 9.320 9.340 9.070 9.140 539,117 -0.12(-1.30%)
Apr 10, 2024 9.400 9.490 9.143 9.260 547,346 -0.69(-6.93%)
Apr 09, 2024 9.590 10.15 9.590 9.950 424,897 +0.42(+4.41%)
Apr 08, 2024 9.680 9.770 9.530 9.530 275,519 -0.10(-1.04%)
Apr 05, 2024 9.680 9.940 9.510 9.630 365,904 -0.17(-1.73%)
Apr 04, 2024 10.19 10.30 9.790 9.800 650,092 -0.24(-2.39%)
Apr 03, 2024 9.840 10.15 9.805 10.04 533,965 +0.09(+0.90%)
Apr 02, 2024 10.01 10.01 9.720 9.950 567,464 -0.37(-3.59%)
Apr 01, 2024 10.60 10.71 10.06 10.32 552,202 -0.27(-2.55%)
Mar 28, 2024 10.51 10.79 10.78 10.59 696,817 +0.07(+0.67%)
Mar 27, 2024 9.710 10.54 9.430 10.52 743,086 +0.95(+9.93%)
Mar 26, 2024 9.960 10.06 9.552 9.570 577,361 -0.15(-1.54%)
Mar 25, 2024 9.530 9.980 9.530 9.720 419,142 +0.18(+1.89%)
Mar 22, 2024 9.830 9.930 9.470 9.540 539,430 -0.38(-3.83%)
Mar 21, 2024 10.17 10.57 9.910 9.920 663,192 -0.10(-1.00%)
Mar 20, 2024 9.800 10.20 9.380 10.02 657,249 +0.17(+1.73%)
Mar 19, 2024 9.890 10.13 9.730 9.850 502,970 -0.04(-0.40%)
Mar 18, 2024 10.10 10.24 9.770 9.890 768,990 -0.25(-2.47%)
Mar 15, 2024 9.860 10.40 9.860 10.14 2,698,780 +0.17(+1.71%)
Mar 14, 2024 10.47 10.54 9.900 9.970 761,679 -0.56(-5.32%)
Mar 13, 2024 11.11 11.29 10.29 10.53 837,968 -0.49(-4.45%)
Mar 12, 2024 11.35 11.58 10.95 11.02 857,178 -0.29(-2.56%)
Mar 11, 2024 11.69 11.98 11.19 11.31 647,466 -0.48(-4.07%)
Mar 08, 2024 12.10 12.53 11.12 11.79 679,316 -0.15(-1.26%)
Mar 07, 2024 11.81 12.23 11.41 11.94 692,478 +0.22(+1.88%)
Mar 06, 2024 11.88 11.97 11.32 11.72 667,171 +0.12(+1.03%)
Mar 05, 2024 11.97 12.04 11.26 11.60 829,459 -0.48(-3.97%)
Mar 04, 2024 12.36 12.37 11.41 12.08 1,305,371 +0.07(+0.58%)
Mar 01, 2024 11.04 12.83 10.88 12.01 2,438,447 +1.37(+12.88%)
Feb 29, 2024 9.730 11.09 8.230 10.64 3,481,789 +0.92(+9.47%)
Feb 28, 2024 9.240 9.830 9.145 9.720 1,191,217 +0.23(+2.42%)
Feb 27, 2024 9.000 9.600 8.880 9.490 978,306 +0.57(+6.39%)
Feb 26, 2024 8.230 8.950 8.210 8.920 810,830 +0.65(+7.86%)
Feb 23, 2024 8.270 8.440 8.080 8.270 366,201 +0.00(+0.00%)
Feb 22, 2024 8.270 8.360 8.085 8.270 522,863 +0.03(+0.36%)
Feb 21, 2024 8.250 8.320 7.860 8.240 556,359 +0.01(+0.12%)
Feb 20, 2024 7.930 8.300 7.930 8.230 641,901 +0.10(+1.23%)
Feb 16, 2024 8.300 8.340 8.070 8.130 481,710 -0.37(-4.35%)
Feb 15, 2024 8.290 8.620 8.290 8.500 602,487 +0.21(+2.53%)
Feb 14, 2024 8.180 8.350 7.920 8.290 824,608 +0.33(+4.15%)
Feb 13, 2024 8.400 8.630 7.830 7.960 798,519 -1.11(-12.24%)
Feb 12, 2024 8.790 9.090 8.670 9.070 941,400 +0.29(+3.30%)
Feb 09, 2024 8.910 9.000 8.645 8.780 505,892 -0.04(-0.45%)
Feb 08, 2024 8.730 8.935 8.530 8.820 560,040 +0.12(+1.38%)
Feb 07, 2024 8.990 8.990 8.660 8.700 715,238 -0.30(-3.33%)
Feb 06, 2024 8.500 9.000 8.395 9.000 673,132 +0.44(+5.14%)
Feb 05, 2024 8.480 8.680 8.350 8.560 554,028 -0.16(-1.83%)
Feb 02, 2024 8.630 8.920 8.380 8.720 819,812 -0.16(-1.80%)
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.