Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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 5,678,721 +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%)
Jan 02, 2024 12.35 12.59 12.10 12.16 5,942,304 -0.23(-1.86%)
Dec 29, 2023 13.17 13.18 12.33 12.39 8,605,311 -0.84(-6.35%)
Dec 28, 2023 13.15 13.39 13.02 13.23 5,058,316 +0.02(+0.15%)
Dec 27, 2023 13.64 13.91 13.17 13.21 7,424,742 -0.31(-2.29%)
Dec 26, 2023 13.67 13.74 13.00 13.52 8,851,596 -0.12(-0.88%)
Dec 22, 2023 13.91 14.15 13.53 13.64 4,895,902 -0.15(-1.09%)
Dec 21, 2023 13.83 14.00 13.52 13.79 4,917,448 +0.40(+2.99%)
Dec 20, 2023 14.18 14.61 13.33 13.39 8,675,219 -0.93(-6.49%)
Dec 19, 2023 14.68 15.23 14.23 14.32 7,375,164 -0.25(-1.72%)
Dec 18, 2023 14.60 15.03 14.41 14.57 6,802,655 -0.36(-2.41%)
Dec 15, 2023 14.63 15.49 14.59 14.93 12,601,529 +0.17(+1.15%)
Dec 14, 2023 13.64 14.90 13.62 14.76 15,590,757 +1.33(+9.90%)
Dec 13, 2023 12.75 13.43 12.27 13.43 11,620,345 +0.67(+5.25%)
Dec 12, 2023 13.03 13.23 12.65 12.76 7,533,704 -0.29(-2.22%)
Dec 11, 2023 13.17 13.40 12.66 13.05 10,614,384 -0.64(-4.67%)
Dec 08, 2023 13.06 13.79 12.98 13.69 8,181,407 +0.49(+3.71%)
Dec 07, 2023 13.05 13.21 12.65 13.20 6,016,637 +0.23(+1.77%)
Dec 06, 2023 13.46 14.00 12.94 12.97 8,666,624 -0.04(-0.31%)
Dec 05, 2023 13.55 13.60 12.88 13.01 6,901,599 -0.75(-5.45%)
Dec 04, 2023 13.32 14.09 13.30 13.76 9,835,444 +0.15(+1.10%)
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.