Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 11.18 11.23 10.83 10.85 22,041,092 -0.51(-4.49%)
Apr 11, 2024 11.01 11.41 10.85 11.36 24,536,652 +0.48(+4.41%)
Apr 10, 2024 11.02 11.19 10.86 10.88 20,696,288 -0.35(-3.12%)
Apr 09, 2024 11.11 11.29 11.10 11.23 12,685,094 +0.12(+1.08%)
Apr 08, 2024 11.06 11.36 11.02 11.11 14,718,710 +0.11(+1.00%)
Apr 05, 2024 10.90 11.15 10.89 11.00 14,656,743 -0.02(-0.18%)
Apr 04, 2024 11.22 11.38 10.98 11.02 15,068,219 -0.13(-1.17%)
Apr 03, 2024 10.99 11.27 10.97 11.15 10,545,414 +0.07(+0.63%)
Apr 02, 2024 11.00 11.14 10.72 11.08 14,450,621 -0.17(-1.51%)
Apr 01, 2024 11.48 11.61 11.20 11.25 13,146,596 -0.23(-2.00%)
Mar 28, 2024 11.40 11.54 11.53 11.48 15,281,037 +0.03(+0.26%)
Mar 27, 2024 11.38 11.46 11.29 11.45 13,335,667 +0.14(+1.24%)
Mar 26, 2024 11.40 11.75 11.31 11.31 20,820,632 +0.05(+0.44%)
Mar 25, 2024 11.38 11.52 11.24 11.26 20,166,596 -0.14(-1.23%)
Mar 22, 2024 11.15 11.43 11.06 11.40 25,195,794 +0.24(+2.15%)
Mar 21, 2024 11.26 11.51 11.13 11.16 22,596,378 -0.04(-0.36%)
Mar 20, 2024 11.03 11.38 10.97 11.20 28,642,088 +0.15(+1.36%)
Mar 19, 2024 10.96 11.17 10.78 11.05 25,951,416 -0.01(-0.09%)
Mar 18, 2024 11.24 11.33 10.93 11.06 28,416,140 -0.13(-1.16%)
Mar 15, 2024 11.44 11.57 11.09 11.19 26,649,904 -0.20(-1.76%)
Mar 14, 2024 11.86 11.89 11.34 11.39 21,962,048 -0.51(-4.29%)
Mar 13, 2024 11.71 12.35 11.69 11.90 29,902,324 +0.13(+1.10%)
Mar 12, 2024 11.95 12.13 11.70 11.77 17,178,552 -0.10(-0.84%)
Mar 11, 2024 12.25 12.26 11.80 11.87 23,938,444 -0.52(-4.20%)
Mar 08, 2024 12.00 12.64 11.99 12.39 43,600,964 +0.54(+4.56%)
Mar 07, 2024 11.45 12.02 11.45 11.85 45,219,676 +0.69(+6.18%)
Mar 06, 2024 11.60 11.63 11.11 11.16 27,062,286 -0.27(-2.36%)
Mar 05, 2024 10.85 11.65 10.75 11.43 42,791,556 +0.40(+3.63%)
Mar 04, 2024 11.26 11.27 10.70 11.03 21,535,136 -0.22(-1.96%)
Mar 01, 2024 11.05 11.28 11.00 11.25 20,749,906 +0.23(+2.09%)
Feb 29, 2024 11.05 11.20 10.94 11.02 19,691,990 +0.02(+0.18%)
Feb 28, 2024 10.75 11.14 10.75 11.00 17,649,456 +0.10(+0.92%)
Feb 27, 2024 10.80 11.05 10.75 10.90 18,044,808 +0.18(+1.68%)
Feb 26, 2024 10.66 10.87 10.57 10.72 19,352,432 -0.08(-0.74%)
Feb 23, 2024 10.75 10.89 10.49 10.80 22,975,476 +0.07(+0.65%)
Feb 22, 2024 10.85 11.04 10.72 10.73 46,935,424 -0.01(-0.09%)
Feb 21, 2024 10.83 10.96 10.69 10.74 25,484,444 -0.21(-1.92%)
Feb 20, 2024 11.00 11.14 10.87 10.95 37,184,308 -0.22(-1.97%)
Feb 16, 2024 11.34 11.44 10.99 11.17 43,404,164 -0.43(-3.71%)
Feb 15, 2024 11.42 11.80 11.38 11.60 24,396,464 +0.20(+1.75%)
Feb 14, 2024 11.34 11.45 11.18 11.40 24,105,796 +0.26(+2.33%)
Feb 13, 2024 11.24 11.62 11.02 11.14 40,276,724 -0.50(-4.30%)
Feb 12, 2024 11.28 12.08 11.20 11.64 65,711,788 +0.53(+4.77%)
Feb 09, 2024 11.26 11.28 10.93 11.11 54,218,180 +0.01(+0.09%)
Feb 08, 2024 11.29 11.50 10.82 11.10 87,941,752 -0.31(-2.72%)
Feb 07, 2024 12.03 12.39 11.08 11.41 185,663,216 -6.04(-34.61%)
Feb 06, 2024 16.78 17.50 16.77 17.45 88,389,280 +0.70(+4.18%)
Feb 05, 2024 17.20 17.50 16.30 16.75 37,687,912 -0.30(-1.76%)
Feb 02, 2024 16.67 17.11 16.11 17.05 35,712,572 +1.18(+7.44%)
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.