Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 11.19 11.33 11.02 11.27 24,642,018 +0.19(+1.71%)
Feb 29, 2024 11.11 11.12 10.94 11.08 26,907,436 +0.01(+0.09%)
Feb 28, 2024 11.03 11.17 10.92 11.07 28,754,352 -0.07(-0.63%)
Feb 27, 2024 10.85 11.23 10.75 11.14 47,901,400 +0.42(+3.92%)
Feb 26, 2024 10.29 10.85 10.24 10.72 48,607,192 +0.50(+4.89%)
Feb 23, 2024 10.00 10.46 9.940 10.22 76,819,000 -0.14(-1.35%)
Feb 22, 2024 10.25 10.48 10.19 10.36 44,609,780 +0.27(+2.68%)
Feb 21, 2024 10.08 10.20 9.990 10.09 31,306,812 -0.17(-1.66%)
Feb 20, 2024 10.24 10.28 10.07 10.26 48,064,520 -0.10(-0.97%)
Feb 16, 2024 10.40 10.49 10.20 10.36 42,334,528 -0.10(-0.96%)
Feb 15, 2024 10.31 10.49 9.980 10.46 48,611,104 +0.09(+0.87%)
Feb 14, 2024 10.10 10.40 10.10 10.37 52,942,728 +0.45(+4.54%)
Feb 13, 2024 9.760 10.08 9.540 9.920 55,576,376 +0.04(+0.40%)
Feb 12, 2024 9.880 9.960 9.780 9.880 25,471,176 -0.01(-0.10%)
Feb 09, 2024 9.750 9.930 9.700 9.890 34,034,968 +0.25(+2.59%)
Feb 08, 2024 9.540 9.670 9.440 9.640 23,427,932 +0.08(+0.84%)
Feb 07, 2024 9.360 9.600 9.340 9.560 24,782,152 +0.18(+1.92%)
Feb 06, 2024 9.370 9.450 9.240 9.380 24,967,036 +0.11(+1.19%)
Feb 05, 2024 9.350 9.410 9.090 9.270 17,645,128 -0.10(-1.07%)
Feb 02, 2024 8.940 9.415 8.860 9.370 37,371,744 +0.36(+4.00%)
Feb 01, 2024 8.830 9.040 8.720 9.010 35,282,596 +0.40(+4.65%)
Jan 31, 2024 8.750 8.860 8.580 8.610 37,434,704 -0.17(-1.94%)
Jan 30, 2024 8.920 9.010 8.510 8.780 72,865,296 -0.59(-6.30%)
Jan 29, 2024 9.430 9.510 9.335 9.370 38,393,976 -0.13(-1.37%)
Jan 26, 2024 9.330 9.500 9.265 9.500 29,915,024 +0.17(+1.82%)
Jan 25, 2024 9.040 9.330 9.000 9.330 36,335,912 +0.33(+3.67%)
Jan 24, 2024 9.060 9.150 8.980 9.000 42,566,444 +0.05(+0.56%)
Jan 23, 2024 8.950 9.010 8.900 8.950 30,021,212 +0.03(+0.34%)
Jan 22, 2024 9.170 9.270 8.840 8.920 36,532,856 -0.25(-2.73%)
Jan 19, 2024 9.110 9.170 8.900 9.170 38,676,848 +0.12(+1.33%)
Jan 18, 2024 9.150 9.170 8.920 9.050 29,259,912 -0.04(-0.44%)
Jan 17, 2024 9.100 9.105 8.940 9.090 23,591,604 -0.08(-0.87%)
Jan 16, 2024 9.310 9.495 9.020 9.170 44,979,456 -0.09(-0.97%)
Jan 12, 2024 9.110 9.270 9.020 9.260 32,385,912 +0.19(+2.09%)
Jan 11, 2024 9.120 9.150 8.860 9.070 36,233,628 -0.01(-0.11%)
Jan 10, 2024 8.980 9.160 8.930 9.080 43,503,908 +0.15(+1.68%)
Jan 09, 2024 8.800 8.950 8.710 8.930 22,445,336 +0.04(+0.45%)
Jan 08, 2024 8.660 8.900 8.585 8.890 44,440,408 +0.32(+3.73%)
Jan 05, 2024 8.280 8.620 8.260 8.570 36,599,748 +0.33(+4.00%)
Jan 04, 2024 8.100 8.280 8.090 8.240 16,668,861 +0.15(+1.85%)
Jan 03, 2024 8.080 8.200 8.060 8.090 18,159,076 -0.04(-0.49%)
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.