Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 10.94 11.05 10.48 10.62 993,046 -0.34(-3.10%)
Feb 20, 2024 10.69 10.96 10.60 10.96 677,511 +0.28(+2.62%)
Feb 16, 2024 10.90 10.90 10.65 10.68 1,377,183 -0.19(-1.75%)
Feb 15, 2024 10.87 10.99 10.69 10.87 1,277,090 +0.12(+1.12%)
Feb 14, 2024 10.45 10.78 10.44 10.75 715,658 +0.33(+3.17%)
Feb 13, 2024 10.25 10.51 10.10 10.42 769,620 -0.03(-0.29%)
Feb 12, 2024 10.19 10.57 10.19 10.45 892,144 +0.26(+2.55%)
Feb 09, 2024 10.00 10.24 9.960 10.19 732,869 +0.19(+1.90%)
Feb 08, 2024 10.04 10.25 9.970 10.00 683,720 -0.04(-0.40%)
Feb 07, 2024 10.05 10.10 9.920 10.04 629,181 +0.00(+0.00%)
Feb 06, 2024 10.29 10.34 10.00 10.04 814,765 -0.27(-2.62%)
Feb 05, 2024 10.27 10.34 9.910 10.31 1,093,989 +0.25(+2.49%)
Feb 02, 2024 10.00 10.24 9.690 10.06 1,569,149 +0.47(+4.90%)
Feb 01, 2024 9.230 9.895 9.210 9.590 2,716,746 +0.99(+11.51%)
Jan 31, 2024 8.540 8.760 8.540 8.600 482,398 -0.03(-0.35%)
Jan 30, 2024 8.770 8.770 8.620 8.630 236,639 -0.15(-1.71%)
Jan 29, 2024 8.640 8.780 8.590 8.780 574,126 +0.12(+1.40%)
Jan 26, 2024 8.760 8.800 8.200 8.659 222,757 -0.07(-0.81%)
Jan 25, 2024 8.740 8.785 8.710 8.730 340,043 +0.04(+0.46%)
Jan 24, 2024 8.710 8.760 8.645 8.690 213,601 +0.04(+0.46%)
Jan 23, 2024 8.700 8.730 8.640 8.650 317,627 +0.00(+0.00%)
Jan 22, 2024 8.490 8.670 8.490 8.650 272,957 +0.23(+2.73%)
Jan 19, 2024 8.450 8.450 8.260 8.420 462,843 +0.00(+0.00%)
Jan 18, 2024 8.550 8.600 8.390 8.420 191,075 -0.10(-1.17%)
Jan 17, 2024 8.520 8.540 8.465 8.520 511,014 -0.04(-0.47%)
Jan 16, 2024 8.470 8.570 8.440 8.560 355,886 +0.02(+0.23%)
Jan 12, 2024 8.580 8.600 8.480 8.540 211,651 +0.03(+0.35%)
Jan 11, 2024 8.570 8.570 8.490 8.510 206,381 -0.06(-0.70%)
Jan 10, 2024 8.500 8.595 8.459 8.570 224,043 +0.07(+0.82%)
Jan 09, 2024 8.530 8.550 8.475 8.500 318,659 -0.14(-1.62%)
Jan 08, 2024 8.570 8.640 8.550 8.640 377,678 +0.06(+0.70%)
Jan 05, 2024 8.700 8.798 8.580 8.580 246,026 -0.12(-1.38%)
Jan 04, 2024 8.700 8.810 8.690 8.700 285,365 -0.01(-0.11%)
Jan 03, 2024 8.700 8.800 8.650 8.710 249,539 -0.01(-0.11%)
Jan 02, 2024 8.730 8.770 8.660 8.720 292,041 -0.02(-0.23%)
Dec 29, 2023 8.750 8.830 8.660 8.740 604,792 -0.02(-0.23%)
Dec 28, 2023 8.830 8.860 8.715 8.760 159,993 -0.11(-1.24%)
Dec 27, 2023 8.940 8.970 8.865 8.870 369,650 -0.07(-0.78%)
Dec 26, 2023 8.860 8.960 8.860 8.940 116,107 +0.06(+0.68%)
Dec 22, 2023 9.000 9.030 8.850 8.880 206,985 -0.07(-0.78%)
Dec 21, 2023 8.940 9.045 8.905 8.950 578,203 +0.03(+0.34%)
Dec 20, 2023 8.880 9.070 8.845 8.920 452,060 +0.00(+0.00%)
Dec 19, 2023 8.940 9.000 8.810 8.920 388,693 +0.08(+0.90%)
Dec 18, 2023 8.760 8.890 8.670 8.840 354,430 +0.12(+1.38%)
Dec 15, 2023 8.990 8.990 8.710 8.720 1,079,363 -0.19(-2.13%)
Dec 14, 2023 8.990 8.990 8.800 8.910 408,775 +0.01(+0.11%)
Dec 13, 2023 8.660 8.970 8.660 8.900 662,370 +0.24(+2.77%)
Dec 12, 2023 8.650 8.750 8.620 8.660 244,981 -0.01(-0.12%)
Dec 11, 2023 8.700 8.720 8.605 8.670 232,171 -0.02(-0.23%)
Dec 08, 2023 8.680 8.740 8.610 8.690 189,406 +0.02(+0.23%)
Dec 07, 2023 8.440 8.670 8.440 8.670 237,309 +0.20(+2.36%)
Dec 06, 2023 8.710 8.850 8.470 8.470 317,351 -0.22(-2.53%)
Dec 05, 2023 8.750 8.840 8.645 8.690 499,901 -0.07(-0.80%)
Dec 04, 2023 8.350 8.760 8.350 8.760 607,739 +0.38(+4.53%)
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.