Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 9.140 9.230 9.020 9.040 2,867,981 -0.17(-1.85%)
Feb 22, 2024 9.080 9.230 8.963 9.210 2,894,530 +0.13(+1.43%)
Feb 21, 2024 8.980 9.190 8.968 9.080 2,548,647 +0.06(+0.67%)
Feb 20, 2024 9.100 9.145 8.840 9.020 3,298,015 -0.14(-1.53%)
Feb 16, 2024 9.130 9.190 9.090 9.160 3,352,112 +0.04(+0.44%)
Feb 15, 2024 8.820 9.130 8.800 9.120 3,720,539 +0.36(+4.11%)
Feb 14, 2024 8.600 8.780 8.550 8.760 3,500,907 +0.18(+2.10%)
Feb 13, 2024 8.550 8.710 8.490 8.580 4,763,820 -0.14(-1.61%)
Feb 12, 2024 8.870 8.950 8.690 8.720 4,522,304 -0.18(-2.02%)
Feb 09, 2024 8.810 8.900 8.770 8.900 3,476,680 +0.15(+1.71%)
Feb 08, 2024 8.660 8.790 8.580 8.750 2,807,504 +0.08(+0.92%)
Feb 07, 2024 8.680 8.720 8.460 8.670 3,381,664 +0.12(+1.46%)
Feb 06, 2024 8.259 8.571 8.235 8.545 3,808,999 +0.16(+1.94%)
Feb 05, 2024 8.526 8.526 8.125 8.383 5,086,533 -0.22(-2.55%)
Feb 02, 2024 8.517 8.622 8.393 8.603 3,647,997 +0.01(+0.11%)
Feb 01, 2024 8.584 8.593 8.450 8.593 2,490,679 +0.08(+0.90%)
Jan 31, 2024 8.498 8.607 8.459 8.517 3,170,840 -0.05(-0.56%)
Jan 30, 2024 8.612 8.622 8.526 8.565 2,686,949 +0.04(+0.45%)
Jan 29, 2024 8.393 8.536 8.345 8.526 3,676,114 +0.19(+2.29%)
Jan 26, 2024 8.402 8.421 8.288 8.335 3,068,294 +0.06(+0.69%)
Jan 25, 2024 8.593 8.717 8.154 8.278 8,657,883 -1.03(-11.08%)
Jan 24, 2024 9.462 9.499 9.271 9.309 3,660,816 -0.07(-0.71%)
Jan 23, 2024 9.433 9.596 9.328 9.376 3,177,119 +0.00(+0.00%)
Jan 22, 2024 9.529 9.662 9.271 9.376 4,977,466 -0.11(-1.21%)
Jan 19, 2024 9.405 9.500 9.319 9.491 3,646,225 +0.02(+0.20%)
Jan 18, 2024 9.710 9.720 9.338 9.472 5,544,281 -0.15(-1.59%)
Jan 17, 2024 9.605 9.634 9.491 9.624 4,674,651 -0.16(-1.66%)
Jan 16, 2024 9.605 9.901 9.491 9.787 5,255,940 +0.05(+0.49%)
Jan 12, 2024 9.825 9.978 9.663 9.739 6,963,385 -0.33(-3.32%)
Jan 11, 2024 10.23 10.24 9.987 10.07 6,004,973 -0.29(-2.76%)
Jan 10, 2024 10.40 10.43 10.24 10.36 4,581,294 -0.04(-0.37%)
Jan 09, 2024 10.51 10.55 10.26 10.40 4,919,157 -0.20(-1.89%)
Jan 08, 2024 10.43 10.61 10.40 10.60 3,672,598 +0.13(+1.28%)
Jan 05, 2024 10.45 10.55 10.35 10.46 6,947,885 +0.02(+0.15%)
Jan 04, 2024 10.50 10.65 10.45 10.45 7,223,385 -0.03(-0.26%)
Jan 03, 2024 10.76 10.79 10.39 10.48 8,417,799 -0.41(-3.76%)
Jan 02, 2024 10.95 10.98 10.71 10.88 6,367,721 +0.05(+0.42%)
Dec 29, 2023 11.11 11.11 10.77 10.84 6,551,447 -0.17(-1.57%)
Dec 28, 2023 11.36 11.36 10.98 11.01 4,656,235 -0.25(-2.26%)
Dec 27, 2023 11.15 11.29 11.15 11.27 3,499,809 +0.17(+1.56%)
Dec 26, 2023 10.98 11.12 10.93 11.09 4,080,647 +0.16(+1.50%)
Dec 22, 2023 11.03 11.10 10.88 10.93 4,029,522 -0.02(-0.17%)
Dec 21, 2023 10.85 10.96 10.70 10.95 4,255,397 +0.30(+2.82%)
Dec 20, 2023 10.98 11.08 10.63 10.65 4,665,181 -0.33(-2.98%)
Dec 19, 2023 10.84 11.01 10.84 10.98 3,416,599 +0.18(+1.68%)
Dec 18, 2023 10.80 10.98 10.77 10.79 5,299,842 +0.01(+0.08%)
Dec 15, 2023 10.69 10.81 10.63 10.79 3,833,235 +0.12(+1.11%)
Dec 14, 2023 10.36 10.71 10.35 10.67 6,730,417 +0.39(+3.80%)
Dec 13, 2023 10.10 10.32 9.822 10.28 7,185,172 +0.08(+0.80%)
Dec 12, 2023 10.22 10.23 10.05 10.19 4,595,916 -0.06(-0.62%)
Dec 11, 2023 10.35 10.36 10.18 10.26 11,807,024 -0.13(-1.22%)
Dec 08, 2023 10.22 10.40 10.19 10.39 6,087,026 +0.11(+1.06%)
Dec 07, 2023 10.22 10.29 10.07 10.28 5,481,120 +0.13(+1.29%)
Dec 06, 2023 10.25 10.32 10.14 10.15 7,785,759 +0.03(+0.34%)
Dec 05, 2023 9.939 10.29 9.930 10.11 5,279,753 +0.13(+1.30%)
Dec 04, 2023 9.990 10.08 9.887 9.982 7,358,198 -0.04(-0.43%)
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.