Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 10.49 10.66 9.850 10.09 10,657,507 -0.57(-5.35%)
Mar 01, 2024 10.31 10.86 10.17 10.66 10,199,117 +0.30(+2.90%)
Feb 29, 2024 11.71 11.72 10.20 10.36 26,287,394 -0.90(-7.99%)
Feb 28, 2024 11.30 11.63 11.16 11.26 12,176,371 -0.31(-2.68%)
Feb 27, 2024 11.43 11.68 11.24 11.57 7,434,065 +0.33(+2.94%)
Feb 26, 2024 10.82 11.30 10.77 11.24 6,359,495 +0.59(+5.54%)
Feb 23, 2024 11.11 11.12 10.53 10.65 4,680,185 -0.34(-3.09%)
Feb 22, 2024 10.91 11.16 10.76 10.99 5,878,755 +0.36(+3.39%)
Feb 21, 2024 10.42 10.71 10.35 10.63 4,075,146 +0.01(+0.09%)
Feb 20, 2024 10.87 11.01 10.35 10.62 5,068,224 -0.20(-1.85%)
Feb 16, 2024 11.26 11.26 10.70 10.82 5,774,485 -0.19(-1.73%)
Feb 15, 2024 11.17 11.28 10.77 11.01 5,110,721 +0.08(+0.73%)
Feb 14, 2024 10.94 10.98 10.50 10.93 5,581,730 +0.39(+3.70%)
Feb 13, 2024 10.73 10.90 10.45 10.54 7,603,235 -1.08(-9.29%)
Feb 12, 2024 11.13 12.03 11.06 11.62 7,736,521 +0.46(+4.12%)
Feb 09, 2024 11.23 11.25 10.76 11.16 5,637,266 +0.26(+2.39%)
Feb 08, 2024 10.45 10.99 10.38 10.90 5,678,723 +0.49(+4.71%)
Feb 07, 2024 10.37 10.50 10.16 10.41 4,602,159 -0.03(-0.29%)
Feb 06, 2024 9.900 10.46 9.790 10.44 5,669,575 +0.57(+5.78%)
Feb 05, 2024 10.12 10.16 9.600 9.870 5,633,914 -0.40(-3.89%)
Feb 02, 2024 10.02 10.34 9.890 10.27 5,139,753 +0.03(+0.29%)
Feb 01, 2024 10.47 10.48 9.935 10.24 7,493,464 -0.03(-0.29%)
Jan 31, 2024 10.62 10.94 10.27 10.27 7,508,737 -0.42(-3.93%)
Jan 30, 2024 11.06 11.12 10.55 10.69 5,550,960 -0.52(-4.64%)
Jan 29, 2024 10.89 11.22 10.75 11.21 4,796,473 +0.20(+1.82%)
Jan 26, 2024 11.38 11.57 10.96 11.01 4,796,097 -0.27(-2.39%)
Jan 25, 2024 11.45 11.99 11.16 11.28 7,238,364 +0.21(+1.90%)
Jan 24, 2024 12.05 12.10 11.06 11.07 5,078,012 -0.68(-5.79%)
Jan 23, 2024 12.10 12.12 11.54 11.75 5,306,550 +0.03(+0.26%)
Jan 22, 2024 11.18 11.87 11.15 11.72 7,238,971 +0.87(+8.02%)
Jan 19, 2024 10.84 10.86 10.32 10.85 5,365,712 +0.13(+1.21%)
Jan 18, 2024 11.39 11.40 10.47 10.72 6,322,476 -0.13(-1.20%)
Jan 17, 2024 10.70 10.89 10.46 10.85 4,859,857 -0.12(-1.09%)
Jan 16, 2024 11.20 11.27 10.87 10.97 5,652,316 -0.43(-3.77%)
Jan 12, 2024 11.74 11.96 11.37 11.40 4,476,990 -0.16(-1.38%)
Jan 11, 2024 12.07 12.27 11.36 11.56 7,112,806 -0.53(-4.38%)
Jan 10, 2024 12.46 12.49 11.61 12.09 7,373,901 -0.36(-2.89%)
Jan 09, 2024 12.42 12.64 12.17 12.45 4,908,077 -0.19(-1.50%)
Jan 08, 2024 12.12 12.73 12.03 12.64 6,036,592 +0.64(+5.33%)
Jan 05, 2024 12.09 12.38 11.95 12.00 6,103,579 -0.28(-2.28%)
Jan 04, 2024 12.06 12.61 11.85 12.28 7,259,080 +0.35(+2.93%)
Jan 03, 2024 11.81 12.09 11.77 11.93 6,213,571 -0.23(-1.89%)
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.