Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 10.96 11.00 10.83 10.98 1,097,850 -0.04(-0.36%)
Apr 22, 2024 10.96 11.17 10.80 11.02 961,594 +0.05(+0.46%)
Apr 19, 2024 10.74 11.09 10.72 10.97 927,876 +0.18(+1.67%)
Apr 18, 2024 11.05 11.11 10.77 10.79 860,371 -0.26(-2.35%)
Apr 17, 2024 11.35 11.48 11.02 11.05 925,634 -0.28(-2.47%)
Apr 16, 2024 11.29 11.47 11.08 11.33 1,355,181 -0.03(-0.26%)
Apr 15, 2024 11.75 11.78 11.26 11.36 1,314,581 -0.31(-2.66%)
Apr 12, 2024 11.94 12.01 11.66 11.67 1,503,833 -0.18(-1.52%)
Apr 11, 2024 12.08 12.16 11.81 11.85 1,631,687 -0.14(-1.17%)
Apr 10, 2024 11.95 12.09 11.70 11.99 2,746,106 -0.01(-0.08%)
Apr 09, 2024 11.92 12.01 11.85 12.00 1,748,140 +0.13(+1.10%)
Apr 08, 2024 11.95 12.06 11.80 11.87 1,371,727 -0.11(-0.92%)
Apr 05, 2024 11.75 12.16 11.55 11.98 3,943,362 +0.24(+2.04%)
Apr 04, 2024 11.59 11.85 11.57 11.74 3,450,075 +0.25(+2.18%)
Apr 03, 2024 11.39 11.53 11.26 11.49 2,346,530 +0.16(+1.41%)
Apr 02, 2024 11.43 11.53 11.09 11.33 3,885,884 -0.35(-3.00%)
Apr 01, 2024 12.00 12.00 11.57 11.68 1,736,844 -0.22(-1.85%)
Mar 28, 2024 11.89 11.90 11.90 11.90 1,706,861 +0.16(+1.36%)
Mar 27, 2024 11.39 11.74 11.39 11.74 1,437,325 +0.37(+3.25%)
Mar 26, 2024 11.59 11.63 11.34 11.37 1,225,020 -0.14(-1.22%)
Mar 25, 2024 11.27 11.57 11.27 11.51 1,022,166 +0.26(+2.31%)
Mar 22, 2024 11.40 11.47 11.15 11.25 1,230,478 -0.23(-2.00%)
Mar 21, 2024 11.45 11.52 11.27 11.48 1,149,106 +0.00(+0.00%)
Mar 20, 2024 11.40 11.54 11.28 11.48 937,088 +0.08(+0.70%)
Mar 19, 2024 11.13 11.59 11.12 11.40 1,730,823 +0.22(+1.97%)
Mar 18, 2024 11.18 11.18 10.94 11.18 1,262,775 +0.07(+0.63%)
Mar 15, 2024 10.91 11.13 10.91 11.11 3,080,034 +0.15(+1.37%)
Mar 14, 2024 10.89 10.98 10.77 10.96 972,050 +0.08(+0.74%)
Mar 13, 2024 10.88 10.98 10.67 10.88 1,286,739 +0.10(+0.92%)
Mar 12, 2024 10.67 10.83 10.53 10.78 1,055,513 +0.03(+0.28%)
Mar 11, 2024 10.69 10.90 10.58 10.75 1,676,773 +0.02(+0.18%)
Mar 08, 2024 10.67 10.81 10.34 10.73 3,237,225 +0.21(+1.97%)
Mar 07, 2024 10.67 10.91 10.49 10.52 7,689,658 -0.63(-5.67%)
Mar 06, 2024 11.82 11.85 11.09 11.16 1,497,595 -0.64(-5.45%)
Mar 05, 2024 11.61 12.10 11.10 11.80 2,594,310 +0.80(+7.28%)
Mar 04, 2024 11.36 11.37 10.98 11.00 1,014,997 -0.25(-2.20%)
Mar 01, 2024 11.18 11.31 11.11 11.25 707,803 +0.19(+1.70%)
Feb 29, 2024 10.97 11.13 10.91 11.06 544,269 +0.21(+1.91%)
Feb 28, 2024 10.80 10.90 10.62 10.85 692,142 -0.01(-0.09%)
Feb 27, 2024 10.88 10.96 10.76 10.86 708,750 +0.00(+0.00%)
Feb 26, 2024 10.86 11.06 10.73 10.86 647,595 -0.08(-0.72%)
Feb 23, 2024 10.94 11.03 10.73 10.94 580,169 -0.11(-0.98%)
Feb 22, 2024 11.03 11.12 10.89 11.05 707,837 -0.06(-0.53%)
Feb 21, 2024 10.91 11.20 10.91 11.11 533,804 +0.28(+2.56%)
Feb 20, 2024 10.88 10.94 10.69 10.83 676,204 -0.14(-1.26%)
Feb 16, 2024 11.08 11.18 10.82 10.97 642,230 -0.11(-0.98%)
Feb 15, 2024 10.42 11.08 10.42 11.08 1,397,183 +0.71(+6.87%)
Feb 14, 2024 10.62 10.68 10.29 10.37 830,938 -0.17(-1.60%)
Feb 13, 2024 10.85 10.88 10.42 10.53 943,389 -0.43(-3.88%)
Feb 12, 2024 10.66 11.12 10.66 10.96 593,926 +0.32(+2.97%)
Feb 09, 2024 10.75 10.80 10.58 10.64 993,976 -0.11(-1.01%)
Feb 08, 2024 10.66 10.82 10.51 10.75 1,180,580 +0.07(+0.65%)
Feb 07, 2024 10.68 10.74 10.55 10.68 786,054 +0.02(+0.19%)
Feb 06, 2024 10.49 10.68 10.42 10.66 875,261 +0.19(+1.79%)
Feb 05, 2024 10.30 10.65 10.16 10.47 1,255,408 +0.10(+0.95%)
Feb 02, 2024 10.65 10.65 10.32 10.38 658,378 -0.38(-3.50%)
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.