Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 9.780 10.55 9.700 10.19 53,168 +0.42(+4.30%)
Feb 28, 2024 10.14 10.14 9.390 9.770 19,905 -0.24(-2.40%)
Feb 27, 2024 9.710 10.26 9.230 10.01 24,571 +0.23(+2.35%)
Feb 26, 2024 9.400 9.850 9.400 9.780 25,306 +0.27(+2.84%)
Feb 23, 2024 9.990 9.990 9.040 9.510 34,674 -0.32(-3.26%)
Feb 22, 2024 10.15 10.27 9.820 9.830 30,819 -0.44(-4.28%)
Feb 21, 2024 10.20 10.35 10.04 10.27 32,839 +0.13(+1.28%)
Feb 20, 2024 10.40 10.42 10.08 10.14 12,037 -0.35(-3.34%)
Feb 16, 2024 10.32 10.51 10.20 10.49 34,486 +0.27(+2.64%)
Feb 15, 2024 10.15 10.59 10.05 10.22 18,034 -0.07(-0.68%)
Feb 14, 2024 10.15 10.31 9.720 10.29 29,044 +0.15(+1.48%)
Feb 13, 2024 10.70 10.78 10.14 10.14 14,815 -0.58(-5.41%)
Feb 12, 2024 10.51 11.25 10.43 10.72 18,790 +0.31(+2.98%)
Feb 09, 2024 10.33 10.51 9.883 10.41 14,706 -0.24(-2.25%)
Feb 08, 2024 9.750 10.65 9.290 10.65 106,503 +1.26(+13.42%)
Feb 07, 2024 9.470 9.623 9.170 9.390 18,264 -0.03(-0.32%)
Feb 06, 2024 8.490 9.534 8.490 9.420 72,652 +0.93(+10.95%)
Feb 05, 2024 9.910 10.28 8.240 8.490 96,640 -1.76(-17.17%)
Feb 02, 2024 10.20 10.44 10.03 10.25 22,170 +0.05(+0.49%)
Feb 01, 2024 9.930 10.36 9.930 10.20 25,636 +0.30(+3.03%)
Jan 31, 2024 10.00 10.24 9.691 9.900 115,474 -0.10(-1.00%)
Jan 30, 2024 9.520 10.22 9.520 10.00 83,937 +0.46(+4.82%)
Jan 29, 2024 10.10 10.25 9.530 9.540 13,701 -0.75(-7.29%)
Jan 26, 2024 9.640 10.39 9.573 10.29 28,009 +0.65(+6.74%)
Jan 25, 2024 9.260 9.700 9.150 9.640 32,386 +0.54(+5.93%)
Jan 24, 2024 11.52 11.66 9.060 9.100 170,099 -2.22(-19.61%)
Jan 23, 2024 11.63 11.66 11.30 11.32 11,182 -0.02(-0.18%)
Jan 22, 2024 11.75 11.80 11.32 11.34 10,829 -0.28(-2.41%)
Jan 19, 2024 12.33 12.33 11.20 11.62 32,898 -0.62(-5.07%)
Jan 18, 2024 12.72 12.72 12.00 12.24 17,296 -0.54(-4.23%)
Jan 17, 2024 11.83 12.83 11.73 12.78 21,368 +1.08(+9.23%)
Jan 16, 2024 12.61 12.77 11.49 11.70 68,529 -1.10(-8.59%)
Jan 12, 2024 13.16 13.24 12.61 12.80 14,091 -0.21(-1.61%)
Jan 11, 2024 13.15 13.40 12.78 13.01 14,453 -0.24(-1.81%)
Jan 10, 2024 13.75 13.75 13.10 13.25 12,661 -0.46(-3.36%)
Jan 09, 2024 13.01 13.74 13.01 13.71 23,097 +0.21(+1.56%)
Jan 08, 2024 12.61 13.90 12.44 13.50 38,803 +0.90(+7.14%)
Jan 05, 2024 14.10 14.47 12.52 12.60 107,297 -1.38(-9.87%)
Jan 04, 2024 14.32 14.57 13.56 13.98 37,578 -0.49(-3.39%)
Jan 03, 2024 12.42 14.53 12.38 14.47 99,364 +2.02(+16.22%)
Jan 02, 2024 12.70 13.12 12.37 12.45 28,482 -0.30(-2.35%)
Dec 29, 2023 13.85 14.00 12.64 12.75 53,573 -1.14(-8.21%)
Dec 28, 2023 13.99 14.14 13.75 13.89 26,072 -0.21(-1.49%)
Dec 27, 2023 14.06 14.37 13.52 14.10 25,248 +0.05(+0.36%)
Dec 26, 2023 14.10 14.40 13.50 14.05 56,345 +0.27(+1.96%)
Dec 22, 2023 12.53 13.99 12.53 13.78 69,928 +1.09(+8.59%)
Dec 21, 2023 12.01 12.69 11.74 12.69 39,455 +0.56(+4.62%)
Dec 20, 2023 12.00 12.30 11.75 12.13 36,157 +0.07(+0.58%)
Dec 19, 2023 11.19 12.30 11.19 12.06 60,732 +0.79(+7.01%)
Dec 18, 2023 11.18 11.71 10.81 11.27 44,030 -0.02(-0.18%)
Dec 15, 2023 11.07 11.47 10.61 11.29 105,078 +0.23(+2.08%)
Dec 14, 2023 12.03 12.03 11.00 11.06 48,798 -0.81(-6.82%)
Dec 13, 2023 11.19 12.16 10.87 11.87 42,606 +0.77(+6.94%)
Dec 12, 2023 10.86 11.30 10.35 11.10 35,782 +0.59(+5.61%)
Dec 11, 2023 11.50 11.68 10.25 10.51 78,067 -1.03(-8.89%)
Dec 08, 2023 13.60 13.65 11.50 11.54 80,995 -1.70(-12.81%)
Dec 07, 2023 12.78 13.56 12.78 13.23 79,715 +0.73(+5.84%)
Dec 06, 2023 10.82 12.50 10.73 12.50 107,685 +1.77(+16.50%)
Dec 05, 2023 10.37 11.03 10.33 10.73 42,576 +0.29(+2.78%)
Dec 04, 2023 11.96 12.60 9.457 10.44 176,958 -1.42(-11.97%)
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.