Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 10.60 10.77 10.43 10.48 27,078,480 -0.18(-1.69%)
Apr 18, 2024 10.78 10.96 10.63 10.66 16,962,806 -0.13(-1.20%)
Apr 17, 2024 10.91 10.97 10.73 10.79 12,716,149 -0.05(-0.46%)
Apr 16, 2024 10.86 10.97 10.76 10.84 17,140,904 -0.11(-1.00%)
Apr 15, 2024 11.27 11.40 10.91 10.95 24,692,760 -0.34(-3.01%)
Apr 12, 2024 11.44 11.46 11.23 11.29 17,482,328 -0.26(-2.25%)
Apr 11, 2024 11.64 11.65 11.43 11.55 14,991,732 -0.02(-0.17%)
Apr 10, 2024 11.67 11.75 11.45 11.57 19,709,208 -0.25(-2.12%)
Apr 09, 2024 12.06 12.09 11.75 11.82 15,949,437 -0.17(-1.42%)
Apr 08, 2024 12.07 12.15 11.98 11.99 11,287,267 +0.01(+0.08%)
Apr 05, 2024 11.79 12.11 11.79 11.98 16,048,305 +0.19(+1.61%)
Apr 04, 2024 11.98 12.13 11.78 11.79 19,002,644 -0.12(-1.01%)
Apr 03, 2024 11.86 11.98 11.71 11.91 16,521,232 +0.05(+0.42%)
Apr 02, 2024 11.73 11.86 11.52 11.86 18,025,302 +0.04(+0.34%)
Apr 01, 2024 12.00 12.01 11.75 11.82 19,682,888 -0.11(-0.92%)
Mar 28, 2024 11.82 11.92 11.91 11.93 20,034,538 -0.02(-0.17%)
Mar 27, 2024 12.27 12.33 11.91 11.95 28,229,480 -0.28(-2.29%)
Mar 26, 2024 12.24 12.29 12.12 12.23 18,108,700 +0.06(+0.49%)
Mar 25, 2024 12.25 12.29 12.14 12.17 20,051,776 -0.08(-0.65%)
Mar 22, 2024 12.18 12.27 12.09 12.25 24,041,152 +0.01(+0.08%)
Mar 21, 2024 12.25 12.38 12.17 12.24 26,602,000 +0.11(+0.91%)
Mar 20, 2024 11.82 12.14 11.77 12.13 38,110,936 +0.28(+2.36%)
Mar 19, 2024 11.64 11.86 11.54 11.85 28,066,728 +0.06(+0.51%)
Mar 18, 2024 11.74 11.80 11.59 11.79 23,118,818 +0.18(+1.55%)
Mar 15, 2024 11.53 11.66 11.48 11.61 27,619,976 -0.01(-0.09%)
Mar 14, 2024 11.65 11.71 11.52 11.62 32,420,832 +0.03(+0.26%)
Mar 13, 2024 11.44 11.67 11.38 11.59 20,373,260 +0.18(+1.58%)
Mar 12, 2024 11.39 11.50 11.19 11.41 40,026,596 -0.14(-1.21%)
Mar 11, 2024 11.12 11.56 11.11 11.55 38,063,804 +0.48(+4.34%)
Mar 08, 2024 11.55 11.61 11.04 11.07 56,133,360 -0.44(-3.82%)
Mar 07, 2024 11.32 11.51 11.27 11.51 24,741,056 +0.26(+2.31%)
Mar 06, 2024 11.27 11.32 11.04 11.25 26,851,608 +0.15(+1.35%)
Mar 05, 2024 11.09 11.12 10.94 11.10 29,187,944 -0.04(-0.36%)
Mar 04, 2024 11.09 11.20 10.93 11.14 33,706,776 -0.13(-1.15%)
Mar 01, 2024 11.19 11.33 11.02 11.27 24,642,018 +0.19(+1.71%)
Feb 29, 2024 11.11 11.12 10.94 11.08 26,907,436 +0.01(+0.09%)
Feb 28, 2024 11.03 11.17 10.92 11.07 28,754,352 -0.07(-0.63%)
Feb 27, 2024 10.85 11.23 10.75 11.14 47,901,400 +0.42(+3.92%)
Feb 26, 2024 10.29 10.85 10.24 10.72 48,607,192 +0.50(+4.89%)
Feb 23, 2024 10.00 10.46 9.940 10.22 76,819,000 -0.14(-1.35%)
Feb 22, 2024 10.25 10.48 10.19 10.36 44,609,780 +0.27(+2.68%)
Feb 21, 2024 10.08 10.20 9.990 10.09 31,306,812 -0.17(-1.66%)
Feb 20, 2024 10.24 10.28 10.07 10.26 48,064,520 -0.10(-0.97%)
Feb 16, 2024 10.40 10.49 10.20 10.36 42,334,528 -0.10(-0.96%)
Feb 15, 2024 10.31 10.49 9.980 10.46 48,611,104 +0.09(+0.87%)
Feb 14, 2024 10.10 10.40 10.10 10.37 52,942,728 +0.45(+4.54%)
Feb 13, 2024 9.760 10.08 9.540 9.920 55,576,376 +0.04(+0.40%)
Feb 12, 2024 9.880 9.960 9.780 9.880 25,471,176 -0.01(-0.10%)
Feb 09, 2024 9.750 9.930 9.700 9.890 34,034,968 +0.25(+2.59%)
Feb 08, 2024 9.540 9.670 9.440 9.640 23,427,932 +0.08(+0.84%)
Feb 07, 2024 9.360 9.600 9.340 9.560 24,782,164 +0.18(+1.92%)
Feb 06, 2024 9.370 9.450 9.240 9.380 24,967,036 +0.11(+1.19%)
Feb 05, 2024 9.350 9.410 9.090 9.270 17,645,128 -0.10(-1.07%)
Feb 02, 2024 8.940 9.415 8.860 9.370 37,371,744 +0.36(+4.00%)
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.