Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 10.38 10.70 10.23 10.35 83,011 -0.12(-1.15%)
Feb 15, 2024 10.09 10.55 9.930 10.47 67,114 +0.47(+4.70%)
Feb 14, 2024 9.890 10.07 9.620 10.00 64,557 +0.23(+2.35%)
Feb 13, 2024 10.61 10.88 9.680 9.770 95,649 -1.16(-10.61%)
Feb 12, 2024 10.69 11.03 10.57 10.93 87,082 +0.33(+3.11%)
Feb 09, 2024 10.48 10.68 10.35 10.60 51,356 +0.10(+0.95%)
Feb 08, 2024 10.13 10.53 9.880 10.50 49,293 +0.35(+3.45%)
Feb 07, 2024 10.18 10.29 9.910 10.15 51,658 -0.08(-0.78%)
Feb 06, 2024 9.860 10.26 9.860 10.23 69,617 +0.28(+2.81%)
Feb 05, 2024 9.910 10.00 9.440 9.950 134,249 -0.09(-0.90%)
Feb 02, 2024 10.38 10.52 9.990 10.04 78,522 -0.52(-4.92%)
Feb 01, 2024 10.89 10.92 10.39 10.56 83,701 -0.26(-2.40%)
Jan 31, 2024 11.31 11.31 10.77 10.82 75,442 -0.49(-4.33%)
Jan 30, 2024 11.43 11.54 11.21 11.31 31,730 -0.22(-1.91%)
Jan 29, 2024 11.00 11.72 10.81 11.53 207,563 +0.45(+4.06%)
Jan 26, 2024 11.20 11.20 10.98 11.08 24,689 +0.01(+0.09%)
Jan 25, 2024 11.02 11.19 10.84 11.07 70,824 +0.22(+2.03%)
Jan 24, 2024 10.91 10.97 10.65 10.85 68,383 +0.05(+0.46%)
Jan 23, 2024 10.93 10.99 10.71 10.80 53,626 -0.02(-0.18%)
Jan 22, 2024 10.65 10.82 10.55 10.82 44,273 +0.25(+2.37%)
Jan 19, 2024 10.59 10.59 10.43 10.57 53,385 +0.06(+0.57%)
Jan 18, 2024 10.55 10.55 10.31 10.51 43,996 -0.02(-0.19%)
Jan 17, 2024 10.35 10.54 10.34 10.53 42,524 +0.03(+0.29%)
Jan 16, 2024 10.26 10.50 10.17 10.50 77,174 +0.13(+1.25%)
Jan 12, 2024 10.59 10.67 10.34 10.37 30,137 -0.07(-0.67%)
Jan 11, 2024 10.46 10.48 10.28 10.44 87,140 -0.08(-0.76%)
Jan 10, 2024 10.38 10.52 10.33 10.52 40,586 +0.08(+0.77%)
Jan 09, 2024 10.49 10.61 10.42 10.44 37,743 -0.19(-1.79%)
Jan 08, 2024 10.51 10.69 10.41 10.63 43,804 +0.13(+1.24%)
Jan 05, 2024 10.39 10.76 10.39 10.50 108,651 +0.01(+0.10%)
Jan 04, 2024 10.49 10.59 10.25 10.49 66,728 -0.01(-0.10%)
Jan 03, 2024 10.73 10.79 10.45 10.50 72,546 -0.27(-2.51%)
Jan 02, 2024 10.70 10.93 10.70 10.77 52,648 +0.04(+0.37%)
Dec 29, 2023 10.87 10.87 10.67 10.73 113,225 -0.16(-1.47%)
Dec 28, 2023 10.88 11.05 10.84 10.89 49,158 -0.02(-0.18%)
Dec 27, 2023 11.10 11.22 10.75 10.91 80,921 -0.25(-2.24%)
Dec 26, 2023 11.09 11.23 11.04 11.16 36,350 +0.11(+1.00%)
Dec 22, 2023 11.15 11.26 11.00 11.05 55,257 +0.01(+0.09%)
Dec 21, 2023 11.04 11.11 10.85 11.04 80,185 +0.24(+2.22%)
Dec 20, 2023 10.73 11.27 10.73 10.80 115,909 +0.17(+1.60%)
Dec 19, 2023 10.15 10.65 10.15 10.63 103,684 +0.56(+5.56%)
Dec 18, 2023 10.08 10.19 9.980 10.07 121,539 +0.05(+0.50%)
Dec 15, 2023 10.28 10.28 10.02 10.02 270,340 -0.15(-1.47%)
Dec 14, 2023 10.00 10.32 9.860 10.17 170,981 +0.31(+3.14%)
Dec 13, 2023 9.870 10.03 9.580 9.860 178,453 -0.03(-0.30%)
Dec 12, 2023 9.950 9.980 9.880 9.890 88,279 -0.09(-0.90%)
Dec 11, 2023 10.07 10.32 9.901 9.980 184,979 -0.33(-3.20%)
Dec 08, 2023 10.15 10.37 10.05 10.31 125,703 +0.23(+2.28%)
Dec 07, 2023 10.58 10.70 10.00 10.08 139,600 -0.67(-6.23%)
Dec 06, 2023 11.18 11.27 10.72 10.75 186,843 -1.10(-9.28%)
Dec 05, 2023 11.95 12.09 11.82 11.85 116,236 -0.03(-0.25%)
Dec 04, 2023 11.85 11.90 11.62 11.88 91,877 +0.02(+0.17%)
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.