Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 11.59 11.83 11.18 11.73 1,258,110 +0.69(+6.21%)
Feb 28, 2024 11.09 11.23 11.04 11.05 637,546 -0.04(-0.36%)
Feb 27, 2024 11.03 11.15 11.01 11.09 420,263 +0.13(+1.18%)
Feb 26, 2024 11.05 11.08 10.96 10.96 424,275 -0.08(-0.72%)
Feb 23, 2024 11.01 11.07 10.97 11.04 404,943 +0.00(+0.00%)
Feb 22, 2024 10.89 11.05 10.86 11.04 422,343 +0.06(+0.54%)
Feb 21, 2024 10.96 11.05 10.91 10.98 407,852 +0.03(+0.27%)
Feb 20, 2024 10.88 11.14 10.81 10.95 543,068 +0.05(+0.46%)
Feb 16, 2024 10.95 11.02 10.84 10.90 425,223 -0.10(-0.90%)
Feb 15, 2024 10.90 11.05 10.87 11.00 489,875 +0.15(+1.37%)
Feb 14, 2024 10.77 10.85 10.64 10.85 441,195 +0.15(+1.39%)
Feb 13, 2024 10.97 11.04 10.66 10.70 517,993 -0.42(-3.75%)
Feb 12, 2024 10.86 11.21 10.84 11.12 519,708 +0.28(+2.57%)
Feb 09, 2024 10.91 10.91 10.81 10.84 299,331 -0.09(-0.82%)
Feb 08, 2024 10.89 10.99 10.79 10.93 383,187 +0.10(+0.92%)
Feb 07, 2024 11.09 11.09 10.82 10.83 414,421 -0.26(-2.33%)
Feb 06, 2024 11.10 11.19 11.01 11.09 308,291 +0.00(+0.00%)
Feb 05, 2024 11.10 11.16 11.01 11.09 457,941 -0.12(-1.06%)
Feb 02, 2024 11.28 11.32 11.13 11.20 298,499 -0.18(-1.57%)
Feb 01, 2024 11.26 11.42 11.25 11.38 459,667 +0.17(+1.51%)
Jan 31, 2024 11.53 11.53 11.20 11.21 470,994 -0.32(-2.76%)
Jan 30, 2024 11.40 11.60 11.39 11.53 507,669 +0.13(+1.13%)
Jan 29, 2024 11.46 11.46 11.32 11.40 334,784 -0.06(-0.52%)
Jan 26, 2024 11.44 11.47 11.32 11.46 347,328 +0.16(+1.41%)
Jan 25, 2024 11.42 11.42 11.26 11.30 347,318 +0.01(+0.09%)
Jan 24, 2024 11.55 11.57 11.24 11.29 294,380 -0.24(-2.07%)
Jan 23, 2024 11.62 11.67 11.46 11.53 291,164 +0.04(+0.35%)
Jan 22, 2024 11.50 11.60 11.40 11.49 327,755 -0.01(-0.09%)
Jan 19, 2024 11.56 11.56 11.35 11.50 480,267 -0.04(-0.34%)
Jan 18, 2024 11.65 11.65 11.48 11.54 290,146 -0.08(-0.68%)
Jan 17, 2024 11.51 11.63 11.46 11.62 337,792 +0.03(+0.26%)
Jan 16, 2024 11.84 11.84 11.50 11.59 555,181 -0.35(-2.91%)
Jan 12, 2024 12.13 12.13 11.87 11.94 382,418 +0.00(+0.00%)
Jan 11, 2024 12.05 12.05 11.79 11.94 562,438 -0.17(-1.39%)
Jan 10, 2024 12.11 12.40 12.03 12.11 364,638 -0.01(-0.08%)
Jan 09, 2024 12.42 12.42 12.11 12.12 419,144 -0.33(-2.63%)
Jan 08, 2024 12.52 12.60 12.44 12.45 445,595 +0.01(+0.08%)
Jan 05, 2024 12.35 12.52 12.35 12.44 404,202 +0.03(+0.24%)
Jan 04, 2024 12.29 12.44 12.28 12.41 394,054 +0.12(+0.97%)
Jan 03, 2024 12.31 12.49 12.25 12.29 433,450 -0.04(-0.32%)
Jan 02, 2024 12.17 12.37 12.08 12.33 503,483 +0.12(+0.98%)
Dec 29, 2023 12.34 12.37 12.19 12.21 259,477 -0.18(-1.44%)
Dec 28, 2023 12.37 12.48 12.37 12.39 318,751 +0.00(+0.00%)
Dec 27, 2023 12.22 12.42 12.22 12.39 402,811 +0.15(+1.22%)
Dec 26, 2023 12.27 12.27 12.19 12.24 330,330 +0.02(+0.16%)
Dec 22, 2023 12.07 12.31 12.07 12.22 459,880 +0.13(+1.07%)
Dec 21, 2023 12.03 12.10 11.93 12.09 359,053 +0.05(+0.41%)
Dec 20, 2023 12.13 12.25 12.01 12.04 517,445 -0.11(-0.90%)
Dec 19, 2023 11.81 12.16 11.80 12.15 761,730 +0.40(+3.38%)
Dec 18, 2023 11.79 11.80 11.70 11.75 465,795 -0.08(-0.67%)
Dec 15, 2023 11.88 11.90 11.68 11.83 772,165 +0.01(+0.08%)
Dec 14, 2023 11.92 12.09 11.74 11.82 959,561 -0.07(-0.58%)
Dec 13, 2023 11.45 11.89 11.35 11.89 1,967,523 +0.47(+4.09%)
Dec 12, 2023 11.54 11.55 11.36 11.42 1,052,422 -0.14(-1.19%)
Dec 11, 2023 11.69 11.69 11.49 11.56 680,208 -0.12(-1.01%)
Dec 08, 2023 11.87 11.96 11.56 11.68 1,346,822 -0.15(-1.25%)
Dec 07, 2023 11.57 11.92 11.52 11.83 845,201 +0.16(+1.35%)
Dec 06, 2023 11.79 11.84 11.62 11.67 793,641 -0.10(-0.84%)
Dec 05, 2023 11.74 11.85 11.72 11.77 650,555 +0.02(+0.17%)
Dec 04, 2023 11.56 11.78 11.54 11.75 562,598 +0.17(+1.45%)
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.