Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 13.26 13.90 13.13 13.43 49,997 +0.26(+1.97%)
Mar 27, 2024 12.90 13.24 12.31 13.17 56,772 +0.32(+2.49%)
Mar 26, 2024 13.16 13.55 12.46 12.85 61,313 -0.11(-0.85%)
Mar 25, 2024 13.54 14.50 12.81 12.96 98,584 -0.09(-0.69%)
Mar 22, 2024 13.70 13.85 12.20 13.05 78,094 -0.67(-4.88%)
Mar 21, 2024 11.18 13.97 11.10 13.72 324,618 +2.61(+23.49%)
Mar 20, 2024 10.73 11.20 10.01 11.11 93,597 +0.81(+7.86%)
Mar 19, 2024 11.12 11.36 10.16 10.30 120,541 -1.00(-8.85%)
Mar 18, 2024 13.00 13.00 10.85 11.30 216,422 -1.70(-13.08%)
Mar 15, 2024 15.86 16.50 12.63 13.00 598,702 -2.01(-13.39%)
Mar 14, 2024 15.20 19.21 14.00 15.01 1,275,152 -2.48(-14.18%)
Mar 13, 2024 11.21 22.22 11.21 17.49 4,241,756 +6.12(+53.83%)
Mar 12, 2024 13.51 13.51 11.35 11.37 95,727 -1.73(-13.21%)
Mar 11, 2024 12.79 13.66 12.25 13.10 71,764 +0.56(+4.47%)
Mar 08, 2024 12.92 14.40 12.23 12.54 105,573 -0.20(-1.57%)
Mar 07, 2024 11.98 13.29 11.80 12.74 81,543 +1.24(+10.78%)
Mar 06, 2024 10.97 11.75 10.97 11.50 37,162 +0.55(+5.02%)
Mar 05, 2024 11.06 11.68 10.77 10.95 65,821 +0.41(+3.89%)
Mar 04, 2024 11.71 11.88 10.34 10.54 115,050 -1.43(-11.95%)
Mar 01, 2024 11.95 12.75 11.82 11.97 75,778 +0.27(+2.31%)
Feb 29, 2024 12.01 12.31 11.68 11.70 28,777 -0.26(-2.17%)
Feb 28, 2024 12.51 13.05 11.82 11.96 64,894 -0.82(-6.42%)
Feb 27, 2024 13.87 14.67 11.89 12.78 227,726 -0.80(-5.89%)
Feb 26, 2024 9.950 14.10 9.860 13.58 292,484 +3.63(+36.48%)
Feb 23, 2024 9.010 12.25 9.010 9.950 494,923 +1.58(+18.88%)
Feb 22, 2024 9.950 10.00 8.110 8.370 146,508 -1.48(-15.03%)
Feb 21, 2024 10.02 10.55 9.850 9.850 51,495 -0.42(-4.09%)
Feb 20, 2024 10.55 10.55 9.860 10.27 103,151 -0.24(-2.28%)
Feb 16, 2024 12.20 12.95 10.46 10.51 115,208 -2.49(-19.15%)
Feb 15, 2024 14.06 14.32 12.77 13.00 98,844 -1.54(-10.59%)
Feb 14, 2024 15.20 15.20 13.31 14.54 97,065 -0.77(-5.04%)
Feb 13, 2024 16.80 16.80 15.20 15.31 35,687 -1.73(-10.14%)
Feb 12, 2024 16.00 17.60 15.88 17.04 35,294 +0.90(+5.55%)
Feb 09, 2024 15.83 16.80 15.83 16.14 17,832 +0.22(+1.41%)
Feb 08, 2024 16.26 16.48 15.67 15.92 18,560 -0.26(-1.58%)
Feb 07, 2024 16.89 16.89 15.69 16.18 18,218 -0.56(-3.35%)
Feb 06, 2024 15.81 17.80 15.36 16.74 37,528 +1.04(+6.63%)
Feb 05, 2024 17.60 17.60 15.12 15.70 39,266 -1.74(-10.00%)
Feb 02, 2024 16.80 19.20 16.80 17.44 25,535 -1.93(-9.95%)
Feb 01, 2024 19.20 19.80 18.49 19.37 20,329 -0.34(-1.75%)
Jan 31, 2024 18.88 20.56 18.65 19.71 50,427 +1.15(+6.21%)
Jan 30, 2024 18.93 19.60 17.65 18.56 38,717 -0.48(-2.52%)
Jan 29, 2024 19.93 20.64 18.72 19.04 45,490 -0.50(-2.54%)
Jan 26, 2024 20.00 21.60 19.21 19.54 39,406 -1.35(-6.47%)
Jan 25, 2024 20.80 22.00 20.00 20.89 41,355 +0.08(+0.38%)
Jan 24, 2024 23.20 24.33 20.00 20.81 115,873 -3.52(-14.47%)
Jan 23, 2024 22.86 26.66 21.66 24.33 258,311 -17.90(-42.38%)
Jan 22, 2024 36.27 43.20 35.21 42.22 106,241 +7.12(+20.28%)
Jan 19, 2024 34.40 37.58 32.94 35.10 20,845 +0.43(+1.25%)
Jan 18, 2024 35.36 36.79 33.78 34.67 10,418 -0.51(-1.46%)
Jan 17, 2024 32.78 35.97 30.41 35.18 30,630 +1.41(+4.17%)
Jan 16, 2024 36.00 36.37 33.60 33.78 18,550 -1.10(-3.14%)
Jan 12, 2024 38.56 39.20 34.02 34.87 31,844 -3.69(-9.56%)
Jan 11, 2024 40.80 41.51 37.07 38.56 30,076 -1.82(-4.50%)
Jan 10, 2024 42.67 43.18 40.07 40.38 14,839 -2.74(-6.36%)
Jan 09, 2024 41.60 43.74 39.60 43.12 26,326 +0.82(+1.93%)
Jan 08, 2024 40.80 44.00 40.40 42.30 26,542 +1.34(+3.28%)
Jan 05, 2024 45.28 45.65 40.25 40.96 39,419 -3.84(-8.57%)
Jan 04, 2024 45.65 47.68 44.80 44.80 25,210 -1.47(-3.18%)
Jan 03, 2024 48.54 48.69 45.60 46.27 30,358 -2.71(-5.54%)
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.