Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 9.370 9.370 9.078 9.220 46,456 -0.05(-0.54%)
Feb 22, 2024 9.020 9.295 8.951 9.270 61,116 +0.37(+4.16%)
Feb 21, 2024 9.030 9.040 8.711 8.900 95,573 -0.16(-1.77%)
Feb 20, 2024 8.950 9.120 8.830 9.060 75,619 +0.09(+1.00%)
Feb 16, 2024 9.150 9.150 8.880 8.970 50,223 -0.18(-1.97%)
Feb 15, 2024 8.880 9.240 8.751 9.150 131,810 +0.53(+6.15%)
Feb 14, 2024 8.390 8.680 8.390 8.620 68,685 +0.38(+4.61%)
Feb 13, 2024 8.400 8.526 8.180 8.240 71,641 -0.35(-4.07%)
Feb 12, 2024 8.090 8.840 8.090 8.590 136,076 +0.53(+6.58%)
Feb 09, 2024 8.410 8.561 8.020 8.060 132,992 -0.58(-6.71%)
Feb 08, 2024 8.440 8.700 8.355 8.640 64,220 +0.19(+2.25%)
Feb 07, 2024 8.400 8.500 8.204 8.450 69,731 +0.06(+0.72%)
Feb 06, 2024 8.210 8.650 8.210 8.390 53,006 +0.09(+1.08%)
Feb 05, 2024 8.200 8.620 8.160 8.300 62,974 +0.06(+0.73%)
Feb 02, 2024 8.530 8.539 8.120 8.240 92,413 -0.29(-3.40%)
Feb 01, 2024 8.500 8.700 8.390 8.530 98,684 +0.06(+0.71%)
Jan 31, 2024 8.780 8.800 8.470 8.470 48,815 -0.26(-2.98%)
Jan 30, 2024 8.720 8.780 8.650 8.730 46,926 -0.08(-0.91%)
Jan 29, 2024 8.870 8.989 8.740 8.810 51,641 -0.09(-1.01%)
Jan 26, 2024 9.000 9.060 8.880 8.900 32,885 -0.02(-0.22%)
Jan 25, 2024 8.710 8.940 8.690 8.920 51,253 +0.23(+2.65%)
Jan 24, 2024 9.080 9.140 8.690 8.690 51,856 -0.19(-2.14%)
Jan 23, 2024 8.950 9.140 8.880 8.880 48,900 +0.02(+0.23%)
Jan 22, 2024 8.480 9.010 8.480 8.860 72,938 +0.38(+4.48%)
Jan 19, 2024 8.580 8.750 8.420 8.480 69,797 -0.08(-0.93%)
Jan 18, 2024 8.550 8.740 8.390 8.560 44,464 +0.03(+0.35%)
Jan 17, 2024 8.500 8.770 8.440 8.530 86,342 -0.30(-3.40%)
Jan 16, 2024 9.130 9.185 8.700 8.830 107,729 -0.45(-4.85%)
Jan 12, 2024 9.290 9.500 9.280 9.280 60,959 +0.02(+0.22%)
Jan 11, 2024 9.470 9.500 9.170 9.260 37,174 -0.16(-1.70%)
Jan 10, 2024 9.430 9.555 9.410 9.420 39,410 -0.02(-0.21%)
Jan 09, 2024 9.420 9.670 9.360 9.440 71,543 -0.02(-0.21%)
Jan 08, 2024 9.760 9.780 9.184 9.460 130,993 -0.32(-3.27%)
Jan 05, 2024 9.490 9.860 9.300 9.780 79,120 +0.29(+3.06%)
Jan 04, 2024 9.190 9.540 9.160 9.490 77,658 +0.27(+2.93%)
Jan 03, 2024 9.390 9.470 9.180 9.220 67,895 -0.24(-2.54%)
Jan 02, 2024 9.450 9.580 9.190 9.460 97,041 -0.07(-0.73%)
Dec 29, 2023 9.600 9.640 9.400 9.530 73,393 -0.10(-1.04%)
Dec 28, 2023 9.850 9.860 9.500 9.630 65,176 -0.06(-0.62%)
Dec 27, 2023 9.970 10.02 9.550 9.690 77,399 -0.22(-2.22%)
Dec 26, 2023 9.650 10.03 9.426 9.910 175,131 +0.40(+4.21%)
Dec 22, 2023 9.730 9.730 9.440 9.510 56,912 -0.13(-1.35%)
Dec 21, 2023 9.550 9.749 9.510 9.640 105,412 +0.23(+2.44%)
Dec 20, 2023 9.710 9.860 9.300 9.410 114,930 -0.37(-3.78%)
Dec 19, 2023 9.920 10.24 9.620 9.780 140,508 -0.16(-1.61%)
Dec 18, 2023 9.690 10.09 9.370 9.940 184,258 +0.36(+3.76%)
Dec 15, 2023 10.27 10.27 9.400 9.580 248,547 -0.72(-6.99%)
Dec 14, 2023 10.60 10.66 9.860 10.30 336,914 -0.15(-1.44%)
Dec 13, 2023 10.28 10.47 10.20 10.45 116,079 +0.29(+2.85%)
Dec 12, 2023 10.09 10.36 10.05 10.16 77,423 +0.09(+0.89%)
Dec 11, 2023 9.620 10.27 9.459 10.07 239,800 +0.45(+4.68%)
Dec 08, 2023 9.650 9.880 9.560 9.620 89,681 -0.02(-0.21%)
Dec 07, 2023 9.390 9.950 9.200 9.640 173,829 +0.19(+2.01%)
Dec 06, 2023 9.960 9.960 9.450 9.450 125,448 -0.41(-4.16%)
Dec 05, 2023 10.20 10.37 9.810 9.860 90,319 -0.54(-5.19%)
Dec 04, 2023 10.00 10.60 9.900 10.40 225,757 +0.42(+4.21%)
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.