Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 11.34 11.41 11.14 11.40 451,243 +0.06(+0.53%)
Feb 23, 2024 11.18 11.38 11.04 11.34 398,412 +0.20(+1.80%)
Feb 22, 2024 11.07 11.17 10.96 11.14 511,343 +0.05(+0.45%)
Feb 21, 2024 10.87 11.10 10.81 11.09 392,796 +0.22(+2.02%)
Feb 20, 2024 11.02 11.11 10.86 10.87 392,618 -0.28(-2.51%)
Feb 16, 2024 11.29 11.33 11.07 11.15 369,888 -0.08(-0.71%)
Feb 15, 2024 11.14 11.30 11.11 11.23 354,392 +0.10(+0.90%)
Feb 14, 2024 11.22 11.23 10.93 11.13 550,520 -0.01(-0.09%)
Feb 13, 2024 11.40 11.40 11.05 11.14 571,250 -0.44(-3.80%)
Feb 12, 2024 11.15 11.65 11.12 11.58 639,216 +0.50(+4.51%)
Feb 09, 2024 11.03 11.14 10.89 11.08 599,881 +0.08(+0.73%)
Feb 08, 2024 10.88 11.09 10.63 11.00 813,981 +0.09(+0.82%)
Feb 07, 2024 10.69 11.02 10.44 10.91 977,173 +0.50(+4.80%)
Feb 06, 2024 10.32 10.62 10.29 10.41 495,477 +0.13(+1.26%)
Feb 05, 2024 10.31 10.36 10.13 10.28 398,018 -0.07(-0.68%)
Feb 02, 2024 10.51 10.52 10.27 10.35 410,363 -0.17(-1.62%)
Feb 01, 2024 10.80 10.87 10.32 10.52 671,282 -0.19(-1.77%)
Jan 31, 2024 10.98 11.01 10.70 10.71 566,490 -0.32(-2.90%)
Jan 30, 2024 10.71 11.06 10.69 11.03 406,532 +0.26(+2.41%)
Jan 29, 2024 10.89 11.04 10.72 10.77 496,043 -0.11(-1.01%)
Jan 26, 2024 11.07 11.09 10.75 10.88 406,837 -0.11(-1.00%)
Jan 25, 2024 11.15 11.15 10.78 10.99 521,532 -0.10(-0.90%)
Jan 24, 2024 10.89 11.16 10.81 11.09 564,695 +0.37(+3.45%)
Jan 23, 2024 10.86 10.88 10.68 10.72 590,324 -0.10(-0.92%)
Jan 22, 2024 10.97 11.02 10.80 10.82 511,539 -0.15(-1.37%)
Jan 19, 2024 11.11 11.14 10.91 10.97 530,943 -0.07(-0.68%)
Jan 18, 2024 10.97 11.08 10.82 11.04 385,523 +0.20(+1.82%)
Jan 17, 2024 10.64 10.90 10.50 10.85 572,651 +0.04(+0.37%)
Jan 16, 2024 10.69 10.91 10.60 10.81 509,566 +0.18(+1.68%)
Jan 12, 2024 10.84 10.88 10.58 10.63 390,159 -0.02(-0.19%)
Jan 11, 2024 10.64 10.70 10.48 10.65 363,843 -0.03(-0.28%)
Jan 10, 2024 10.65 10.91 10.61 10.68 540,348 +0.05(+0.47%)
Jan 09, 2024 10.90 10.90 10.58 10.63 468,642 -0.35(-3.16%)
Jan 08, 2024 11.03 11.15 10.75 10.98 590,292 -0.26(-2.29%)
Jan 05, 2024 10.98 11.36 10.93 11.23 677,371 +0.23(+2.07%)
Jan 04, 2024 10.95 11.05 10.89 11.01 573,863 +0.23(+2.11%)
Jan 03, 2024 10.53 10.95 10.44 10.78 740,852 +0.21(+1.97%)
Jan 02, 2024 10.39 10.79 10.34 10.57 497,108 +0.27(+2.59%)
Dec 29, 2023 10.27 10.34 10.20 10.30 392,673 +0.03(+0.29%)
Dec 28, 2023 10.44 10.44 10.26 10.27 270,096 -0.14(-1.33%)
Dec 27, 2023 10.47 10.51 10.33 10.41 327,521 -0.03(-0.28%)
Dec 26, 2023 10.45 10.47 10.15 10.44 471,775 -0.01(-0.09%)
Dec 22, 2023 10.39 10.55 10.36 10.45 650,095 +0.15(+1.44%)
Dec 21, 2023 10.12 10.31 10.05 10.30 532,685 +0.33(+3.27%)
Dec 20, 2023 10.14 10.34 9.976 9.976 610,875 -0.22(-2.14%)
Dec 19, 2023 9.907 10.20 9.907 10.19 570,861 +0.30(+3.00%)
Dec 18, 2023 10.19 10.36 9.887 9.897 821,793 -0.08(-0.79%)
Dec 15, 2023 9.709 10.13 9.669 9.976 1,396,330 +0.33(+3.38%)
Dec 14, 2023 9.580 9.778 9.575 9.650 410,934 +0.23(+2.42%)
Dec 13, 2023 9.224 9.441 9.066 9.422 439,119 +0.18(+1.93%)
Dec 12, 2023 9.273 9.278 9.115 9.244 355,791 -0.01(-0.11%)
Dec 11, 2023 9.412 9.432 9.204 9.254 539,348 -0.16(-1.68%)
Dec 08, 2023 9.461 9.570 9.353 9.412 405,976 -0.02(-0.21%)
Dec 07, 2023 9.630 9.659 9.363 9.432 567,262 -0.21(-2.16%)
Dec 06, 2023 9.778 9.932 9.580 9.640 374,116 -0.15(-1.52%)
Dec 05, 2023 10.13 10.17 9.778 9.788 372,538 -0.42(-4.07%)
Dec 04, 2023 10.36 10.56 10.13 10.20 566,290 -0.30(-2.83%)
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.