Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 13.55 14.90 13.24 14.64 6,398,664 +1.04(+7.65%)
Mar 26, 2024 15.74 16.31 12.02 13.60 16,275,067 -6.65(-32.84%)
Mar 25, 2024 16.00 20.52 16.00 20.25 3,066,696 +4.35(+27.36%)
Mar 22, 2024 15.87 16.89 15.77 15.90 1,709,454 +0.66(+4.33%)
Mar 21, 2024 15.40 16.25 15.05 15.24 2,167,526 +0.03(+0.20%)
Mar 20, 2024 14.36 15.57 14.03 15.21 2,403,891 +1.11(+7.87%)
Mar 19, 2024 13.34 14.65 12.90 14.10 3,073,695 +1.04(+7.96%)
Mar 18, 2024 14.50 14.63 12.71 13.06 4,506,541 -1.44(-9.93%)
Mar 15, 2024 12.50 14.75 11.80 14.50 18,923,034 +6.31(+77.15%)
Mar 14, 2024 8.450 8.599 7.940 8.185 1,156,122 -0.41(-4.83%)
Mar 13, 2024 8.540 8.880 8.490 8.600 544,821 -0.05(-0.58%)
Mar 12, 2024 8.590 8.670 8.180 8.650 423,879 +0.16(+1.88%)
Mar 11, 2024 8.000 8.600 7.950 8.490 901,889 +0.56(+7.06%)
Mar 08, 2024 7.610 8.349 7.610 7.930 721,249 +0.51(+6.87%)
Mar 07, 2024 7.020 7.430 6.948 7.420 412,005 +0.48(+6.92%)
Mar 06, 2024 7.230 7.300 6.860 6.940 443,089 -0.16(-2.25%)
Mar 05, 2024 7.540 7.550 7.065 7.100 413,569 -0.57(-7.43%)
Mar 04, 2024 8.390 8.480 7.650 7.670 498,537 -0.72(-8.58%)
Mar 01, 2024 8.280 8.550 8.010 8.390 474,900 +0.10(+1.21%)
Feb 29, 2024 8.210 8.565 8.100 8.290 671,260 +0.34(+4.28%)
Feb 28, 2024 8.060 8.230 7.800 7.950 908,169 -0.23(-2.81%)
Feb 27, 2024 7.280 8.280 7.220 8.180 881,137 +1.08(+15.21%)
Feb 26, 2024 6.960 7.278 6.910 7.100 844,217 +0.15(+2.16%)
Feb 23, 2024 7.030 7.130 6.760 6.950 647,679 -0.11(-1.56%)
Feb 22, 2024 6.960 7.090 6.730 7.060 700,861 +0.19(+2.77%)
Feb 21, 2024 6.360 7.180 6.210 6.870 1,573,473 +0.46(+7.18%)
Feb 20, 2024 6.430 6.480 6.280 6.410 334,070 -0.19(-2.88%)
Feb 16, 2024 6.630 6.750 6.435 6.600 466,831 -0.17(-2.51%)
Feb 15, 2024 6.650 6.985 6.640 6.770 475,427 +0.24(+3.68%)
Feb 14, 2024 6.450 6.590 6.100 6.530 453,109 +0.28(+4.48%)
Feb 13, 2024 6.070 6.490 6.000 6.250 616,474 -0.45(-6.72%)
Feb 12, 2024 6.350 6.799 6.320 6.700 542,729 +0.38(+6.01%)
Feb 09, 2024 6.350 6.440 6.000 6.320 646,374 +0.01(+0.16%)
Feb 08, 2024 6.170 6.500 6.140 6.310 726,732 +0.15(+2.44%)
Feb 07, 2024 6.650 6.650 6.050 6.160 847,872 -0.44(-6.67%)
Feb 06, 2024 6.950 7.130 6.300 6.600 1,173,485 -0.33(-4.76%)
Feb 05, 2024 7.310 7.360 6.720 6.930 630,260 -0.58(-7.72%)
Feb 02, 2024 7.480 7.590 7.200 7.510 688,109 -0.13(-1.70%)
Feb 01, 2024 7.850 8.415 7.450 7.640 912,098 +0.00(+0.00%)
Jan 31, 2024 8.040 8.930 7.590 7.640 1,605,037 -0.40(-4.98%)
Jan 30, 2024 7.150 8.720 7.071 8.040 2,463,974 +0.85(+11.82%)
Jan 29, 2024 7.080 7.870 6.700 7.190 6,260,427 +1.42(+24.61%)
Jan 26, 2024 5.990 6.100 5.760 5.770 365,947 -0.22(-3.67%)
Jan 25, 2024 5.990 6.130 5.860 5.990 483,211 -0.07(-1.16%)
Jan 24, 2024 6.560 6.595 5.950 6.060 540,896 -0.24(-3.81%)
Jan 23, 2024 6.770 6.850 6.270 6.300 450,930 -0.30(-4.55%)
Jan 22, 2024 6.410 6.770 6.305 6.600 670,006 +0.43(+6.97%)
Jan 19, 2024 6.210 6.220 5.930 6.170 610,951 +0.03(+0.49%)
Jan 18, 2024 6.560 6.560 5.900 6.140 654,647 -0.30(-4.66%)
Jan 17, 2024 6.280 6.478 6.110 6.440 411,629 -0.13(-1.98%)
Jan 16, 2024 6.770 6.835 6.400 6.570 509,773 -0.34(-4.92%)
Jan 12, 2024 7.270 7.330 6.860 6.910 423,834 -0.23(-3.22%)
Jan 11, 2024 7.120 7.210 6.980 7.140 271,216 -0.04(-0.56%)
Jan 10, 2024 7.050 7.370 6.990 7.180 396,217 +0.15(+2.13%)
Jan 09, 2024 7.240 7.240 7.010 7.030 354,991 -0.23(-3.17%)
Jan 08, 2024 7.080 7.370 7.060 7.260 327,344 +0.23(+3.27%)
Jan 05, 2024 7.250 7.250 6.820 7.030 917,441 -0.35(-4.81%)
Jan 04, 2024 7.680 7.805 7.350 7.385 560,132 -0.42(-5.32%)
Jan 03, 2024 8.380 8.400 7.460 7.800 909,207 -1.10(-12.36%)
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.