Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 10.22 10.24 10.17 10.23 71,778 -0.04(-0.44%)
Feb 21, 2024 10.36 10.60 10.26 10.28 83,792 -0.14(-1.34%)
Feb 20, 2024 10.88 10.88 10.37 10.42 136,079 -0.17(-1.61%)
Feb 16, 2024 10.27 10.63 10.27 10.59 167,529 +0.06(+0.53%)
Feb 15, 2024 10.70 10.70 10.36 10.53 83,741 -0.36(-3.27%)
Feb 14, 2024 11.32 11.32 10.83 10.89 95,051 -0.02(-0.18%)
Feb 13, 2024 11.15 11.15 10.84 10.91 137,316 -0.19(-1.71%)
Feb 12, 2024 11.15 11.15 11.00 11.10 85,874 +0.06(+0.54%)
Feb 09, 2024 10.60 11.04 10.60 11.04 65,598 +0.18(+1.66%)
Feb 08, 2024 10.72 10.90 10.72 10.86 70,356 -0.14(-1.27%)
Feb 07, 2024 11.00 11.00 10.96 11.00 61,686 +0.10(+0.92%)
Feb 06, 2024 10.86 10.90 10.70 10.90 88,656 -0.58(-5.05%)
Feb 05, 2024 11.43 11.66 11.39 11.48 575,031 -0.02(-0.17%)
Feb 02, 2024 11.78 11.82 11.41 11.50 58,773 -0.34(-2.87%)
Feb 01, 2024 11.80 11.87 11.77 11.84 61,423 +0.10(+0.85%)
Jan 31, 2024 11.87 11.91 11.74 11.74 30,048 -0.04(-0.34%)
Jan 30, 2024 11.84 11.86 11.78 11.78 28,366 -0.13(-1.09%)
Jan 29, 2024 11.72 11.91 11.68 11.91 44,575 +0.21(+1.79%)
Jan 26, 2024 11.73 12.00 11.70 11.70 92,697 +0.03(+0.26%)
Jan 25, 2024 11.51 11.91 11.51 11.67 46,158 -0.18(-1.52%)
Jan 24, 2024 11.82 11.89 11.82 11.85 67,262 +0.11(+0.92%)
Jan 23, 2024 12.00 12.00 11.69 11.74 95,298 -0.11(-0.91%)
Jan 22, 2024 11.88 11.89 11.83 11.85 101,782 -0.04(-0.29%)
Jan 19, 2024 11.83 11.91 11.77 11.88 49,320 -0.12(-0.96%)
Jan 18, 2024 12.00 12.03 11.94 12.00 179,053 -0.09(-0.74%)
Jan 17, 2024 12.40 12.50 12.04 12.09 83,346 -0.51(-4.05%)
Jan 16, 2024 12.65 12.67 12.60 12.60 52,824 -0.26(-2.02%)
Jan 12, 2024 13.13 13.13 12.84 12.86 24,746 -0.27(-2.06%)
Jan 11, 2024 13.00 13.15 13.00 13.13 46,712 +0.12(+0.92%)
Jan 10, 2024 12.81 13.07 12.71 13.01 41,480 +0.14(+1.09%)
Jan 09, 2024 12.70 12.91 12.64 12.87 78,501 +0.20(+1.58%)
Jan 08, 2024 13.14 13.14 12.62 12.67 55,500 +0.08(+0.64%)
Jan 05, 2024 12.95 12.95 12.38 12.59 54,633 +0.22(+1.74%)
Jan 04, 2024 12.11 12.48 11.87 12.37 106,092 +0.19(+1.60%)
Jan 03, 2024 12.20 12.31 12.16 12.18 107,894 -0.18(-1.42%)
Jan 02, 2024 12.28 12.55 12.26 12.36 47,483 -0.06(-0.46%)
Dec 29, 2023 11.88 12.43 11.88 12.41 33,280 +0.01(+0.10%)
Dec 28, 2023 12.35 12.44 12.35 12.40 50,076 +0.13(+1.06%)
Dec 27, 2023 12.21 12.28 12.21 12.27 23,213 -0.04(-0.28%)
Dec 26, 2023 12.06 12.32 12.06 12.30 70,865 +0.02(+0.12%)
Dec 22, 2023 12.30 12.34 12.25 12.29 34,385 +0.08(+0.66%)
Dec 21, 2023 12.06 12.22 12.06 12.21 83,155 +0.11(+0.91%)
Dec 20, 2023 12.32 12.40 12.10 12.10 60,024 -0.22(-1.79%)
Dec 19, 2023 12.33 12.37 12.32 12.32 55,136 -0.06(-0.48%)
Dec 18, 2023 12.50 12.75 12.32 12.38 61,491 -0.17(-1.35%)
Dec 15, 2023 12.73 12.79 12.55 12.55 34,170 -0.39(-3.01%)
Dec 14, 2023 12.95 12.99 12.54 12.94 58,184 +0.04(+0.31%)
Dec 13, 2023 12.67 13.11 12.51 12.90 115,445 -0.02(-0.15%)
Dec 12, 2023 12.85 13.57 12.85 12.92 67,748 -0.07(-0.54%)
Dec 11, 2023 12.64 13.38 12.58 12.99 111,270 +0.25(+1.96%)
Dec 08, 2023 12.51 12.85 12.51 12.74 30,733 -0.10(-0.78%)
Dec 07, 2023 12.68 12.90 12.68 12.84 91,160 +0.23(+1.82%)
Dec 06, 2023 12.74 12.90 12.60 12.61 55,677 +0.00(+0.00%)
Dec 05, 2023 12.71 12.90 12.56 12.61 113,762 -0.04(-0.32%)
Dec 04, 2023 12.46 13.16 12.46 12.65 118,403 -0.44(-3.36%)
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.