Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 13.43 13.50 13.33 13.43 11,667,987 -0.10(-0.74%)
Feb 23, 2024 13.36 13.62 13.35 13.53 13,338,423 +0.17(+1.27%)
Feb 22, 2024 13.33 13.48 13.26 13.36 10,899,970 +0.10(+0.75%)
Feb 21, 2024 13.22 13.32 13.11 13.26 9,004,853 +0.02(+0.15%)
Feb 20, 2024 13.00 13.42 12.97 13.24 14,424,551 +0.18(+1.38%)
Feb 16, 2024 12.80 13.10 12.77 13.06 14,121,654 +0.24(+1.87%)
Feb 15, 2024 12.18 12.94 12.18 12.82 15,258,447 +0.75(+6.21%)
Feb 14, 2024 12.00 12.18 11.96 12.07 7,976,504 +0.10(+0.84%)
Feb 13, 2024 11.86 12.01 11.71 11.97 12,276,292 +0.02(+0.17%)
Feb 12, 2024 11.67 12.03 11.66 11.95 6,899,851 +0.27(+2.31%)
Feb 09, 2024 11.51 11.70 11.45 11.68 6,460,853 +0.12(+1.04%)
Feb 08, 2024 11.70 11.70 11.44 11.56 6,830,111 -0.18(-1.53%)
Feb 07, 2024 11.90 11.92 11.66 11.74 6,504,951 -0.15(-1.26%)
Feb 06, 2024 11.67 12.02 11.64 11.89 7,449,953 +0.31(+2.68%)
Feb 05, 2024 11.77 11.77 11.54 11.58 5,514,236 -0.27(-2.28%)
Feb 02, 2024 11.82 11.94 11.69 11.85 6,442,217 -0.02(-0.17%)
Feb 01, 2024 11.72 11.93 11.52 11.87 6,760,113 +0.10(+0.85%)
Jan 31, 2024 11.80 12.21 11.72 11.77 13,431,953 -0.04(-0.34%)
Jan 30, 2024 11.84 11.86 11.64 11.81 5,618,118 -0.07(-0.59%)
Jan 29, 2024 11.91 11.97 11.76 11.88 6,216,533 -0.05(-0.42%)
Jan 26, 2024 11.85 11.97 11.79 11.93 7,107,792 +0.19(+1.62%)
Jan 25, 2024 11.78 11.84 11.59 11.74 6,124,854 +0.02(+0.17%)
Jan 24, 2024 11.82 11.91 11.64 11.72 6,944,445 -0.05(-0.42%)
Jan 23, 2024 11.66 11.81 11.64 11.77 9,138,694 +0.13(+1.12%)
Jan 22, 2024 11.38 11.65 11.35 11.64 10,607,306 +0.24(+2.11%)
Jan 19, 2024 11.27 11.43 11.17 11.40 7,412,554 +0.13(+1.15%)
Jan 18, 2024 11.44 11.46 11.16 11.27 7,480,101 -0.19(-1.66%)
Jan 17, 2024 11.63 11.74 11.45 11.46 7,423,571 -0.29(-2.47%)
Jan 16, 2024 11.61 11.77 11.51 11.75 9,516,564 +0.07(+0.60%)
Jan 12, 2024 12.11 12.15 11.66 11.68 8,912,977 -0.39(-3.23%)
Jan 11, 2024 12.02 12.39 11.89 12.07 22,241,936 -0.03(-0.25%)
Jan 10, 2024 11.59 12.49 11.49 12.10 23,689,612 +0.50(+4.31%)
Jan 09, 2024 11.64 11.76 11.56 11.60 7,612,985 -0.11(-0.94%)
Jan 08, 2024 11.88 11.96 11.66 11.71 9,307,624 -0.27(-2.25%)
Jan 05, 2024 11.55 12.08 11.52 11.98 20,139,458 +0.43(+3.72%)
Jan 04, 2024 11.40 11.62 11.31 11.55 10,186,813 +0.18(+1.58%)
Jan 03, 2024 11.42 11.48 11.30 11.37 9,780,718 -0.02(-0.18%)
Jan 02, 2024 10.79 11.42 10.79 11.39 12,619,641 +0.56(+5.17%)
Dec 29, 2023 10.82 10.87 10.74 10.83 6,213,244 -0.02(-0.18%)
Dec 28, 2023 10.72 10.87 10.72 10.85 6,162,545 +0.08(+0.74%)
Dec 27, 2023 10.70 10.79 10.65 10.77 5,568,534 +0.06(+0.56%)
Dec 26, 2023 10.66 10.74 10.62 10.71 4,041,714 +0.06(+0.56%)
Dec 22, 2023 10.67 10.78 10.60 10.65 6,034,396 +0.00(+0.00%)
Dec 21, 2023 10.50 10.74 10.48 10.65 9,730,248 +0.20(+1.91%)
Dec 20, 2023 10.42 10.63 10.38 10.45 13,023,547 +0.06(+0.58%)
Dec 19, 2023 10.10 10.42 10.10 10.39 11,284,017 +0.29(+2.87%)
Dec 18, 2023 10.30 10.34 10.09 10.10 10,106,180 -0.17(-1.66%)
Dec 15, 2023 10.30 10.41 10.15 10.27 17,722,684 -0.12(-1.15%)
Dec 14, 2023 10.20 10.56 10.20 10.39 13,241,079 +0.26(+2.57%)
Dec 13, 2023 9.840 10.19 9.819 10.13 8,273,125 +0.26(+2.63%)
Dec 12, 2023 9.860 9.880 9.740 9.870 6,842,837 +0.04(+0.41%)
Dec 11, 2023 9.820 9.910 9.775 9.830 7,494,677 +0.00(+0.00%)
Dec 08, 2023 9.770 9.920 9.740 9.830 8,616,661 +0.07(+0.72%)
Dec 07, 2023 9.700 9.790 9.560 9.760 6,598,091 +0.07(+0.72%)
Dec 06, 2023 9.640 9.785 9.620 9.690 8,907,932 +0.08(+0.83%)
Dec 05, 2023 9.610 9.650 9.525 9.610 9,289,703 -0.07(-0.72%)
Dec 04, 2023 9.320 9.760 9.305 9.680 13,388,094 +0.31(+3.31%)
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.