Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 12.57 13.03 12.57 12.74 81,833,352 +0.29(+2.33%)
Mar 01, 2024 12.53 12.64 12.32 12.45 48,761,508 +0.01(+0.08%)
Feb 29, 2024 12.37 12.47 12.32 12.44 43,058,664 +0.14(+1.14%)
Feb 28, 2024 11.97 12.40 11.96 12.30 51,410,148 +0.30(+2.50%)
Feb 27, 2024 12.02 12.17 11.96 12.00 36,491,696 +0.05(+0.42%)
Feb 26, 2024 12.13 12.27 11.95 11.95 40,182,328 -0.19(-1.57%)
Feb 23, 2024 12.10 12.26 12.09 12.14 32,152,096 +0.02(+0.17%)
Feb 22, 2024 12.13 12.24 12.05 12.12 36,920,364 -0.02(-0.16%)
Feb 21, 2024 12.21 12.32 12.05 12.14 41,836,856 -0.11(-0.90%)
Feb 20, 2024 12.19 12.33 12.10 12.25 44,577,276 -0.05(-0.41%)
Feb 16, 2024 12.42 12.51 12.26 12.30 43,228,568 -0.22(-1.76%)
Feb 15, 2024 12.35 12.55 12.31 12.52 57,720,400 +0.29(+2.37%)
Feb 14, 2024 12.39 12.45 12.19 12.23 54,295,900 -0.12(-0.95%)
Feb 13, 2024 12.43 12.56 12.15 12.35 69,687,312 -0.29(-2.31%)
Feb 12, 2024 12.35 12.73 12.31 12.64 55,648,464 +0.29(+2.37%)
Feb 09, 2024 12.47 12.58 12.31 12.35 48,935,404 -0.15(-1.17%)
Feb 08, 2024 12.53 12.56 12.21 12.49 70,454,096 +0.03(+0.23%)
Feb 07, 2024 12.40 12.64 11.88 12.46 140,970,432 +0.71(+6.05%)
Feb 06, 2024 11.33 11.78 11.31 11.75 101,345,448 +0.47(+4.14%)
Feb 05, 2024 11.69 11.76 11.24 11.29 83,061,360 -0.54(-4.53%)
Feb 02, 2024 11.71 11.87 11.63 11.82 75,157,368 +0.04(+0.33%)
Feb 01, 2024 11.51 11.82 11.31 11.78 83,565,024 +0.37(+3.24%)
Jan 31, 2024 11.45 11.67 11.41 11.41 76,606,296 -0.06(-0.51%)
Jan 30, 2024 11.46 11.56 11.31 11.47 72,089,480 +0.22(+1.99%)
Jan 29, 2024 11.08 11.26 11.00 11.25 59,785,984 +0.16(+1.40%)
Jan 26, 2024 11.10 11.20 11.00 11.09 36,839,488 +0.05(+0.44%)
Jan 25, 2024 10.80 11.06 10.74 11.04 50,614,396 +0.30(+2.81%)
Jan 24, 2024 11.14 11.15 10.71 10.74 58,782,812 -0.33(-2.99%)
Jan 23, 2024 11.06 11.16 10.94 11.07 46,712,508 +0.17(+1.52%)
Jan 22, 2024 10.93 11.10 10.85 10.91 46,685,364 +0.00(+0.00%)
Jan 19, 2024 10.65 10.93 10.54 10.91 62,793,376 +0.20(+1.91%)
Jan 18, 2024 10.95 11.01 10.67 10.70 73,529,112 -0.27(-2.48%)
Jan 17, 2024 10.88 11.01 10.82 10.97 54,157,712 -0.18(-1.66%)
Jan 16, 2024 11.00 11.20 10.89 11.16 46,563,220 +0.00(+0.00%)
Jan 12, 2024 11.34 11.46 11.11 11.16 56,514,972 -0.24(-2.13%)
Jan 11, 2024 11.44 11.46 11.27 11.40 50,097,368 -0.12(-1.01%)
Jan 10, 2024 11.52 11.55 11.40 11.52 38,530,120 -0.01(-0.08%)
Jan 09, 2024 11.50 11.59 11.46 11.53 50,843,952 -0.13(-1.09%)
Jan 08, 2024 11.54 11.73 11.48 11.66 42,620,052 +0.12(+1.01%)
Jan 05, 2024 11.34 11.72 11.32 11.54 45,643,416 +0.17(+1.46%)
Jan 04, 2024 11.45 11.51 11.32 11.37 56,383,116 -0.03(-0.26%)
Jan 03, 2024 11.70 11.71 11.33 11.40 71,968,752 -0.44(-3.70%)
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.