Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 9.900 10.52 9.855 10.46 1,008,957 +0.57(+5.76%)
Feb 20, 2024 9.700 9.990 9.630 9.890 695,369 +0.15(+1.54%)
Feb 16, 2024 9.660 9.900 9.490 9.740 991,400 -0.05(-0.51%)
Feb 15, 2024 9.880 9.960 9.590 9.790 1,291,459 -0.01(-0.10%)
Feb 14, 2024 8.970 10.12 8.787 9.800 1,401,885 +0.95(+10.73%)
Feb 13, 2024 9.000 9.000 8.650 8.850 1,647,424 -0.53(-5.65%)
Feb 12, 2024 8.490 9.400 8.440 9.380 1,614,947 +0.93(+11.01%)
Feb 09, 2024 8.500 8.560 8.280 8.450 1,442,292 +0.00(+0.00%)
Feb 08, 2024 8.280 8.630 8.010 8.450 898,796 +0.11(+1.32%)
Feb 07, 2024 8.250 8.645 8.030 8.340 2,204,036 +0.21(+2.58%)
Feb 06, 2024 8.380 8.380 7.470 8.130 5,856,371 -1.67(-17.04%)
Feb 05, 2024 9.770 9.920 9.600 9.800 466,257 -0.13(-1.36%)
Feb 02, 2024 9.800 10.10 9.630 9.935 1,226,434 -0.04(-0.45%)
Feb 01, 2024 9.990 10.20 9.840 9.980 962,130 +0.08(+0.81%)
Jan 31, 2024 10.15 10.32 9.850 9.900 902,998 -0.29(-2.85%)
Jan 30, 2024 10.61 10.72 10.10 10.19 641,272 -0.52(-4.86%)
Jan 29, 2024 10.18 10.83 10.08 10.71 1,243,023 +0.54(+5.31%)
Jan 26, 2024 10.48 10.64 10.14 10.17 889,940 -0.27(-2.59%)
Jan 25, 2024 10.27 10.56 10.21 10.44 1,210,350 +0.20(+1.95%)
Jan 24, 2024 11.09 11.09 10.22 10.24 917,728 -0.73(-6.65%)
Jan 23, 2024 11.05 11.12 10.55 10.97 713,118 +0.05(+0.46%)
Jan 22, 2024 11.04 11.05 10.45 10.92 1,257,115 -0.12(-1.09%)
Jan 19, 2024 11.12 11.24 10.93 11.04 602,666 -0.05(-0.45%)
Jan 18, 2024 11.52 11.52 10.75 11.09 1,389,717 -0.31(-2.72%)
Jan 17, 2024 10.91 11.43 10.82 11.40 800,875 +0.33(+2.98%)
Jan 16, 2024 11.00 11.21 10.88 11.07 655,989 -0.02(-0.18%)
Jan 12, 2024 10.38 11.34 10.20 11.09 1,311,113 -0.08(-0.72%)
Jan 11, 2024 11.32 11.32 10.96 11.17 1,864,224 -0.33(-2.87%)
Jan 10, 2024 11.67 12.10 11.35 11.50 784,771 -0.22(-1.88%)
Jan 09, 2024 11.86 11.93 11.26 11.72 1,014,201 -0.27(-2.25%)
Jan 08, 2024 11.42 12.03 10.97 11.99 910,726 +0.46(+3.99%)
Jan 05, 2024 11.30 11.59 11.04 11.53 1,118,208 +0.14(+1.23%)
Jan 04, 2024 11.07 11.53 10.96 11.39 870,984 +0.36(+3.26%)
Jan 03, 2024 11.21 11.34 10.90 11.03 1,216,802 -0.26(-2.30%)
Jan 02, 2024 11.01 11.81 10.91 11.29 1,405,198 +0.12(+1.07%)
Dec 29, 2023 11.31 11.35 11.04 11.17 871,993 -0.17(-1.50%)
Dec 28, 2023 11.12 11.46 10.97 11.34 1,335,934 +0.23(+2.07%)
Dec 27, 2023 11.22 11.39 10.90 11.11 1,035,817 -0.03(-0.27%)
Dec 26, 2023 11.10 11.35 10.93 11.14 977,058 +0.24(+2.20%)
Dec 22, 2023 10.85 11.08 10.79 10.90 1,312,065 +0.18(+1.68%)
Dec 21, 2023 10.47 10.76 10.47 10.72 832,057 +0.49(+4.79%)
Dec 20, 2023 10.81 10.95 10.20 10.23 1,270,981 -0.62(-5.71%)
Dec 19, 2023 10.54 10.99 10.54 10.85 1,054,314 +0.36(+3.43%)
Dec 18, 2023 10.60 10.69 10.19 10.49 1,197,216 -0.11(-1.04%)
Dec 15, 2023 10.87 11.06 10.45 10.60 4,368,796 -0.18(-1.67%)
Dec 14, 2023 10.86 10.91 10.48 10.78 2,558,447 +0.14(+1.32%)
Dec 13, 2023 10.02 10.67 9.760 10.64 1,540,271 +0.62(+6.19%)
Dec 12, 2023 9.460 10.08 9.210 10.02 1,225,508 +0.41(+4.27%)
Dec 11, 2023 9.880 9.880 9.065 9.610 1,783,865 -0.25(-2.54%)
Dec 08, 2023 9.910 10.01 9.598 9.860 1,699,059 -0.09(-0.90%)
Dec 07, 2023 9.630 10.29 9.550 9.950 3,244,996 +0.01(+0.10%)
Dec 06, 2023 10.05 10.26 9.670 9.940 1,215,522 -0.02(-0.20%)
Dec 05, 2023 9.050 10.45 9.000 9.960 2,233,618 +0.91(+10.06%)
Dec 04, 2023 8.930 9.130 8.710 9.050 3,042,206 +0.65(+7.74%)
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.