Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 14.18 14.20 14.10 14.11 867,960 -0.08(-0.56%)
Mar 27, 2024 14.21 14.21 14.11 14.18 695,995 +0.06(+0.43%)
Mar 26, 2024 14.08 14.18 14.08 14.12 1,444,788 +0.24(+1.70%)
Mar 25, 2024 13.72 13.98 13.71 13.89 762,291 +0.12(+0.89%)
Mar 22, 2024 13.52 13.79 13.47 13.76 1,250,355 +0.00(+0.00%)
Mar 21, 2024 13.83 13.83 13.72 13.76 774,570 -0.01(-0.06%)
Mar 20, 2024 13.66 13.78 13.59 13.77 581,935 +0.17(+1.22%)
Mar 19, 2024 13.57 13.63 13.38 13.61 878,871 +0.02(+0.13%)
Mar 18, 2024 13.47 13.62 13.24 13.59 1,285,037 +0.52(+3.95%)
Mar 15, 2024 13.00 13.20 12.89 13.07 1,310,329 +0.07(+0.54%)
Mar 14, 2024 13.48 13.69 12.86 13.00 3,148,181 -0.58(-4.26%)
Mar 13, 2024 13.90 14.09 13.57 13.58 2,261,635 -0.61(-4.32%)
Mar 12, 2024 14.22 14.31 13.80 14.19 1,367,283 +0.05(+0.37%)
Mar 11, 2024 13.94 14.40 13.94 14.14 1,790,867 +0.21(+1.51%)
Mar 08, 2024 14.36 14.46 13.90 13.93 2,200,996 -0.21(-1.49%)
Mar 07, 2024 13.76 14.28 13.76 14.14 2,305,070 +0.14(+1.00%)
Mar 06, 2024 14.31 14.42 13.77 14.00 2,742,674 -0.36(-2.49%)
Mar 05, 2024 14.53 14.64 14.10 14.36 2,383,915 -0.55(-3.69%)
Mar 04, 2024 15.68 15.69 14.81 14.91 4,032,567 -0.94(-5.95%)
Mar 01, 2024 15.81 15.85 15.64 15.85 1,044,365 +0.14(+0.90%)
Feb 29, 2024 15.77 15.79 15.58 15.71 888,302 +0.04(+0.27%)
Feb 28, 2024 15.60 15.74 15.51 15.67 1,336,150 +0.16(+1.02%)
Feb 27, 2024 15.64 15.69 15.46 15.51 1,530,210 +0.05(+0.32%)
Feb 26, 2024 15.08 15.55 15.08 15.46 2,987,887 +7.92(+104.98%)
Feb 23, 2024 7.626 7.701 7.526 7.542 3,456,368 -0.14(-1.85%)
Feb 22, 2024 7.576 7.701 7.478 7.684 3,469,297 +0.11(+1.43%)
Feb 21, 2024 7.492 7.667 7.482 7.576 3,054,732 +0.05(+0.67%)
Feb 20, 2024 7.592 7.630 7.375 7.526 3,952,903 -0.12(-1.53%)
Feb 16, 2024 7.617 7.667 7.584 7.642 4,017,742 +0.03(+0.44%)
Feb 15, 2024 7.359 7.617 7.342 7.609 4,459,327 +0.30(+4.11%)
Feb 14, 2024 7.175 7.325 7.133 7.309 4,196,083 +0.15(+2.10%)
Feb 13, 2024 7.133 7.267 7.083 7.159 5,709,773 -0.12(-1.61%)
Feb 12, 2024 7.400 7.467 7.250 7.275 5,420,299 -0.15(-2.02%)
Feb 09, 2024 7.350 7.426 7.317 7.426 4,167,045 +0.13(+1.71%)
Feb 08, 2024 7.225 7.334 7.159 7.300 3,364,991 +0.07(+0.92%)
Feb 07, 2024 7.242 7.275 7.058 7.234 4,053,150 +0.10(+1.46%)
Feb 06, 2024 6.891 7.151 6.871 7.130 4,565,354 +0.14(+1.94%)
Feb 05, 2024 7.114 7.114 6.779 6.994 6,096,569 -0.18(-2.55%)
Feb 02, 2024 7.106 7.193 7.002 7.177 4,372,381 +0.01(+0.11%)
Feb 01, 2024 7.162 7.169 7.050 7.169 2,985,254 +0.06(+0.90%)
Jan 31, 2024 7.090 7.181 7.058 7.106 3,800,475 -0.04(-0.56%)
Jan 30, 2024 7.185 7.193 7.114 7.146 3,220,498 +0.03(+0.45%)
Jan 29, 2024 7.002 7.122 6.962 7.114 4,406,081 +0.16(+2.29%)
Jan 26, 2024 7.010 7.026 6.915 6.954 3,677,567 +0.05(+0.69%)
Jan 25, 2024 7.169 7.273 6.803 6.907 10,377,082 -0.86(-11.08%)
Jan 24, 2024 7.894 7.926 7.735 7.767 4,387,746 -0.06(-0.71%)
Jan 23, 2024 7.871 8.006 7.783 7.823 3,808,001 +0.00(+0.00%)
Jan 22, 2024 7.950 8.062 7.735 7.823 5,965,843 -0.10(-1.21%)
Jan 19, 2024 7.847 7.926 7.775 7.918 4,370,257 +0.02(+0.20%)
Jan 18, 2024 8.102 8.109 7.791 7.902 6,645,211 -0.13(-1.59%)
Jan 17, 2024 8.014 8.038 7.918 8.030 5,602,899 -0.14(-1.66%)
Jan 16, 2024 8.014 8.261 7.918 8.165 6,299,614 +0.04(+0.49%)
Jan 12, 2024 8.197 8.325 8.062 8.125 8,346,107 -0.28(-3.32%)
Jan 11, 2024 8.532 8.548 8.333 8.404 7,197,383 -0.24(-2.76%)
Jan 10, 2024 8.675 8.699 8.548 8.643 5,491,085 -0.03(-0.37%)
Jan 09, 2024 8.771 8.803 8.564 8.675 5,895,956 -0.17(-1.89%)
Jan 08, 2024 8.699 8.854 8.675 8.842 4,401,867 +0.11(+1.28%)
Jan 05, 2024 8.715 8.803 8.635 8.731 8,327,530 +0.01(+0.15%)
Jan 04, 2024 8.763 8.888 8.718 8.718 8,657,736 -0.02(-0.26%)
Jan 03, 2024 8.975 8.998 8.665 8.740 10,089,325 -0.34(-3.76%)
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.