Date	Open	High	Low	Close	Volume	Change (%)
Apr 12, 2024				9.400	0	-0.10(-1.08%)
Apr 11, 2024	9.470	9.502	9.460	9.502	611	+0.01(+0.08%)
Apr 10, 2024	9.495	9.495	9.495	9.495	0	-0.12(-1.28%)
Apr 09, 2024	9.615	9.618	9.570	9.618	12,253	+0.00(+0.03%)
Apr 08, 2024	9.615	9.615	9.615	9.615	96	+0.04(+0.42%)
Apr 05, 2024	9.575	9.575	9.575	9.575	0	-0.01(-0.15%)
Apr 04, 2024	9.590	9.590	9.590	9.590	0	+0.02(+0.21%)
Apr 03, 2024	9.600	9.610	9.570	9.570	5,207	-0.02(-0.22%)
Apr 02, 2024	9.619	9.619	9.591	9.591	3,064	-0.06(-0.61%)
Apr 01, 2024	9.670	9.670	9.650	9.650	287	+0.01(+0.10%)
Mar 28, 2024	9.740	9.740	9.630	9.640	610,328	-0.03(-0.31%)
Mar 27, 2024	9.670	9.670	9.670	9.670	241	+0.05(+0.52%)
Mar 26, 2024	9.620	9.620	9.620	9.620	128	+0.00(+0.00%)
Mar 25, 2024	9.620	9.620	9.620	9.620	208	+0.01(+0.10%)
Mar 22, 2024	9.686	9.686	9.610	9.610	4,700	-0.08(-0.83%)
Mar 21, 2024	9.690	9.690	9.690	9.690	6	+0.08(+0.83%)
Mar 20, 2024	9.610	9.620	9.610	9.610	575	+0.07(+0.69%)
Mar 19, 2024	9.560	9.600	9.540	9.544	6,898	+0.03(+0.30%)
Mar 18, 2024	9.550	9.590	9.490	9.515	29,860	-0.04(-0.47%)
Mar 15, 2024	9.560	9.560	9.560	9.560	0	+0.00(+0.04%)
Mar 14, 2024	9.556	9.556	9.556	9.556	89	-0.09(-0.92%)
Mar 13, 2024	9.645	9.645	9.645	9.645	0	-0.02(-0.19%)
Mar 12, 2024	9.670	9.670	9.651	9.664	1,206	+0.06(+0.65%)
Mar 11, 2024	9.530	9.601	9.530	9.601	1,255	-0.04(-0.40%)
Mar 08, 2024	9.650	9.650	9.640	9.640	163	-0.01(-0.08%)
Mar 07, 2024	9.648	9.648	9.648	9.648	0	+0.07(+0.73%)
Mar 06, 2024	9.578	9.578	9.578	9.578	108	+0.06(+0.61%)
Mar 05, 2024	9.520	9.520	9.520	9.520	0	-0.03(-0.31%)
Mar 04, 2024	9.550	9.550	9.550	9.550	2	+0.01(+0.06%)
Mar 01, 2024	9.544	9.544	9.544	9.544	100	+0.06(+0.68%)
Feb 29, 2024	9.480	9.480	9.480	9.480	0	+0.08(+0.85%)
Feb 28, 2024	9.440	9.470	9.390	9.400	2,128	-0.07(-0.74%)
Feb 27, 2024	9.470	9.470	9.470	9.470	74	-0.02(-0.21%)
Feb 26, 2024	9.491	9.491	9.491	9.491	184	+0.01(+0.07%)
Feb 23, 2024	9.510	9.510	9.480	9.483	2,968	-0.03(-0.27%)
Feb 22, 2024	9.460	9.510	9.460	9.509	600	+0.06(+0.68%)
Feb 21, 2024	9.590	9.590	9.430	9.445	16,905	+0.06(+0.69%)
Feb 20, 2024	9.393	9.480	9.360	9.380	3,367	-0.06(-0.63%)
Feb 16, 2024	9.440	9.440	9.440	9.440	400	-0.02(-0.26%)
Feb 15, 2024	9.430	9.464	9.430	9.464	717	+0.06(+0.63%)
Feb 14, 2024	9.330	9.450	9.330	9.405	5,750	+0.11(+1.19%)
Feb 13, 2024	9.278	9.300	9.278	9.295	500	-0.19(-2.00%)
Feb 12, 2024	9.430	9.510	9.417	9.485	13,845	+0.11(+1.13%)
Feb 09, 2024	9.340	9.379	9.340	9.379	604	+0.03(+0.31%)
Feb 08, 2024	9.340	9.350	9.340	9.350	887	-0.01(-0.16%)
Feb 07, 2024	9.330	9.440	9.330	9.365	28,304	+0.05(+0.55%)
Feb 06, 2024	9.300	9.314	9.300	9.314	100	+0.10(+1.13%)
Feb 05, 2024	9.233	9.233	9.190	9.210	5,055	-0.04(-0.43%)
Feb 02, 2024	9.300	9.350	9.250	9.250	3,781	-0.09(-0.96%)
Feb 01, 2024	9.360	9.360	9.340	9.340	341	+0.08(+0.86%)
Jan 31, 2024	9.290	9.290	9.260	9.260	789	-0.04(-0.43%)
Jan 30, 2024	9.330	9.330	9.290	9.300	3,674	-0.01(-0.11%)
Jan 29, 2024	9.348	9.348	9.310	9.310	1,334	+0.00(+0.00%)
Jan 26, 2024	9.310	9.310	9.310	9.310	192	+0.01(+0.11%)
Jan 25, 2024	9.290	9.300	9.290	9.300	1,425	+0.03(+0.32%)
Jan 24, 2024	9.270	9.270	9.270	9.270	2	-0.02(-0.16%)
Jan 23, 2024	9.272	9.285	9.272	9.285	2,282	+0.02(+0.26%)
Jan 22, 2024	9.261	9.261	9.261	9.261	162	+0.02(+0.23%)
Jan 19, 2024	9.240	9.240	9.240	9.240	100	+0.02(+0.24%)
Jan 18, 2024	9.200	9.218	9.190	9.218	220	+0.07(+0.74%)
Jan 17, 2024	9.190	9.190	9.151	9.151	309	-0.07(-0.76%)
Jan 16, 2024	9.221	9.221	9.221	9.221	107	-0.12(-1.28%)
Jan 12, 2024	9.341	9.341	9.341	9.341	112	+0.04(+0.44%)
Jan 11, 2024	9.310	9.390	9.230	9.300	6,559	-0.02(-0.26%)
Jan 10, 2024	9.330	9.330	9.324	9.324	246	-0.01(-0.06%)
Jan 09, 2024	9.330	9.330	9.320	9.330	413	-0.03(-0.32%)
Jan 08, 2024	9.360	9.360	9.360	9.360	305	+0.07(+0.75%)
Jan 05, 2024	9.300	9.300	9.290	9.290	332	+0.02(+0.22%)
Jan 04, 2024	9.270	9.270	9.270	9.270	102	-0.05(-0.53%)
Jan 03, 2024	9.330	9.330	9.319	9.319	551	-0.03(-0.33%)
Jan 02, 2024	9.400	9.400	9.350	9.350	341	-0.04(-0.43%)
Dec 29, 2023	9.440	9.441	9.390	9.390	1,305	-0.06(-0.63%)
Dec 28, 2023	9.480	9.500	9.450	9.450	1,643	-0.01(-0.06%)
Dec 27, 2023	9.430	9.455	9.430	9.455	98,699	+0.09(+0.95%)
Dec 26, 2023	9.415	9.420	9.367	9.367	742	+0.02(+0.21%)
Dec 22, 2023	9.376	9.376	9.347	9.347	395	+0.05(+0.53%)
Dec 21, 2023	9.298	9.298	9.210	9.298	12,377	+0.06(+0.63%)
Dec 20, 2023	9.318	9.318	9.240	9.240	319	-0.06(-0.63%)
Dec 19, 2023	9.328	9.347	9.298	9.298	1,379	+0.07(+0.74%)
Dec 18, 2023	9.259	9.277	9.230	9.230	898	-0.01(-0.08%)
Dec 15, 2023	9.298	9.298	9.191	9.237	2,259	-0.07(-0.76%)
Dec 14, 2023	9.308	9.308	9.308	9.308	184	+0.14(+1.49%)
Dec 13, 2023	9.083	9.210	9.074	9.171	1,323	+0.11(+1.19%)
Dec 12, 2023	9.064	9.064	9.064	9.064	102	+0.02(+0.22%)
Dec 11, 2023	9.042	9.044	9.042	9.044	1,513	+0.03(+0.33%)
Dec 08, 2023	9.015	9.015	9.015	9.015	117	-0.02(-0.22%)
Dec 07, 2023	9.059	9.059	9.035	9.035	242	+0.05(+0.54%)
Dec 06, 2023	8.986	8.986	8.986	8.986	137	+0.01(+0.11%)
Dec 05, 2023	8.976	8.976	8.976	8.976	114	-0.01(-0.11%)
Dec 04, 2023	9.015	9.015	8.986	8.986	310	-0.05(-0.54%)
Dec 01, 2023	8.917	9.039	8.917	9.035	598	+0.09(+0.98%)
Nov 30, 2023	8.956	8.961	8.947	8.947	584	+0.04(+0.44%)
Nov 29, 2023	8.958	8.958	8.908	8.908	4,032	+0.05(+0.55%)
Nov 28, 2023	8.927	8.927	8.859	8.859	517	-0.01(-0.11%)
Nov 27, 2023	8.908	8.908	8.868	8.868	2,147	-0.03(-0.33%)
Nov 24, 2023	8.898	8.898	8.898	8.898	132	+0.07(+0.77%)
Nov 22, 2023	8.888	8.888	8.829	8.829	309	+0.02(+0.22%)
Nov 21, 2023	8.868	8.878	8.810	8.810	1,628	-0.08(-0.88%)
Nov 20, 2023	8.888	8.888	8.888	8.888	174	+0.09(+1.00%)
Nov 17, 2023	8.844	8.867	8.800	8.800	1,918	+0.03(+0.33%)
Nov 16, 2023	8.800	8.800	8.771	8.771	260	-0.01(-0.11%)
Nov 15, 2023	8.927	8.927	8.781	8.781	637	+0.03(+0.33%)
Nov 14, 2023	8.820	8.820	8.751	8.751	521	+0.11(+1.30%)
Nov 13, 2023	8.639	8.639	8.639	8.639	6,664	+0.00(+0.00%)
Nov 10, 2023	8.639	8.639	8.639	8.639	0	+0.08(+0.91%)
Nov 09, 2023	8.575	8.575	8.546	8.561	511	-0.04(-0.51%)
Nov 08, 2023	8.634	8.634	8.605	8.605	819	+0.05(+0.57%)
Nov 07, 2023	8.644	8.644	8.488	8.556	28,888	-0.10(-1.19%)
Nov 06, 2023	8.654	8.659	8.624	8.659	952	-0.03(-0.31%)
Nov 03, 2023	8.702	8.703	8.673	8.685	3,412	+0.12(+1.40%)
Nov 02, 2023	8.574	8.576	8.507	8.566	4,793	+0.17(+1.98%)
Nov 01, 2023	8.448	8.448	8.400	8.400	511	+0.02(+0.23%)
Oct 31, 2023	8.361	8.380	8.361	8.380	274	+0.01(+0.12%)
Oct 30, 2023	8.361	8.370	8.361	8.370	688	+0.05(+0.64%)
Oct 27, 2023	8.307	8.317	8.307	8.317	144	-0.04(-0.47%)
Oct 26, 2023	8.356	8.356	8.356	8.356	2	+0.02(+0.25%)
Oct 25, 2023	8.341	8.341	8.335	8.335	4,296	-0.06(-0.77%)
Oct 24, 2023	8.400	8.400	8.400	8.400	102	+0.02(+0.29%)
Oct 23, 2023	8.352	8.390	8.312	8.375	15,069	-0.01(-0.08%)
Oct 20, 2023	8.390	8.390	8.322	8.382	5,124	-0.05(-0.62%)
Oct 19, 2023	8.488	8.492	8.434	8.434	3,105	-0.07(-0.86%)
Oct 18, 2023	8.507	8.507	8.507	8.507	68	-0.10(-1.19%)
Oct 17, 2023	8.610	8.610	8.610	8.610	19	+0.00(+0.00%)
Oct 16, 2023	8.610	8.610	8.610	8.610	7	+0.02(+0.21%)
Oct 13, 2023	8.591	8.591	8.591	8.591	0	-0.01(-0.15%)
Oct 12, 2023	8.637	8.637	8.604	8.604	1,506	-0.09(-1.02%)
Oct 11, 2023	8.693	8.693	8.693	8.693	0	+0.03(+0.37%)
Oct 10, 2023	8.660	8.660	8.660	8.660	0	+0.07(+0.76%)
Oct 09, 2023	8.595	8.595	8.595	8.595	1	+0.04(+0.52%)
Oct 06, 2023	8.483	8.566	8.483	8.551	2,665	+0.03(+0.34%)
Oct 05, 2023	8.522	8.522	8.522	8.522	23	+0.02(+0.23%)
Oct 04, 2023	8.451	8.502	8.451	8.502	369	+0.04(+0.46%)
Oct 03, 2023	8.463	8.463	8.463	8.463	0	-0.10(-1.19%)
Oct 02, 2023	8.565	8.565	8.565	8.565	72	-0.05(-0.63%)
Sep 29, 2023	8.683	8.683	8.619	8.619	108	-0.01(-0.10%)
Sep 28, 2023	8.628	8.628	8.628	8.628	0	+0.05(+0.55%)
Sep 27, 2023	8.580	8.580	8.580	8.580	0	-0.06(-0.68%)
Sep 26, 2023	8.641	8.641	8.639	8.639	204	-0.07(-0.82%)
Sep 25, 2023	8.711	8.711	8.711	8.711	0	-0.04(-0.41%)
Sep 22, 2023	8.746	8.746	8.746	8.746	102	+0.00(+0.00%)
Sep 21, 2023	8.746	8.746	8.746	8.746	11	-0.10(-1.08%)
Sep 20, 2023	8.888	8.888	8.842	8.842	511	-0.02(-0.19%)
Sep 19, 2023	8.859	8.859	8.859	8.859	1	-0.01(-0.11%)
Sep 18, 2023	8.899	8.907	8.800	8.868	3,708	-0.03(-0.33%)
Sep 15, 2023	8.908	8.908	8.898	8.898	222	-0.04(-0.49%)
Sep 14, 2023	8.898	8.942	8.898	8.942	1,269	+0.06(+0.66%)
Sep 13, 2023	8.878	8.883	8.878	8.883	147	-0.01(-0.11%)
Sep 12, 2023	8.898	8.898	8.893	8.893	636	-0.02(-0.22%)
Sep 11, 2023	8.912	8.912	8.912	8.912	20	+0.03(+0.35%)
Sep 08, 2023	8.881	8.881	8.881	8.881	102	-0.00(-0.02%)
Sep 07, 2023	8.883	8.883	8.883	8.883	45	-0.01(-0.08%)
Sep 06, 2023	8.890	8.890	8.890	8.890	2	-0.02(-0.25%)
Sep 05, 2023	8.912	8.912	8.912	8.912	1	-0.08(-0.87%)
Sep 01, 2023	8.991	8.991	8.991	8.991	0	-0.00(-0.02%)
Aug 31, 2023	8.992	8.992	8.992	8.992	0	-0.01(-0.09%)
Aug 30, 2023	9.000	9.000	9.000	9.000	22	-0.01(-0.06%)
Aug 29, 2023	9.007	9.007	9.006	9.006	3,713	+0.09(+0.99%)
Aug 28, 2023	8.917	8.917	8.917	8.917	100	+0.05(+0.55%)
Aug 25, 2023	8.839	8.868	8.839	8.868	3,801	+0.02(+0.28%)
Aug 24, 2023	8.844	8.844	8.844	8.844	0	-0.05(-0.55%)
Aug 23, 2023	8.888	8.900	8.868	8.893	1,607	+0.08(+0.85%)
Aug 22, 2023	8.818	8.818	8.818	8.818	142	-0.01(-0.16%)
Aug 21, 2023	8.832	8.832	8.832	8.832	0	-0.00(-0.03%)
Aug 18, 2023	8.834	8.834	8.834	8.834	0	-0.00(-0.06%)
Aug 17, 2023	8.839	8.839	8.839	8.839	18	-0.03(-0.39%)
Aug 16, 2023	8.908	8.908	8.873	8.873	946	-0.04(-0.44%)
Aug 15, 2023	8.944	8.944	8.912	8.912	210	-0.07(-0.83%)
Aug 14, 2023	8.987	8.987	8.987	8.987	37	-0.01(-0.15%)
Aug 11, 2023	9.000	9.000	9.000	9.000	0	-0.04(-0.49%)
Aug 10, 2023	9.044	9.044	9.044	9.044	17	-0.01(-0.12%)
Aug 09, 2023	9.055	9.055	9.055	9.055	1	+0.03(+0.34%)
Aug 08, 2023	9.025	9.025	8.917	9.025	2,175	-0.06(-0.63%)
Aug 07, 2023	9.082	9.082	9.082	9.082	22	+0.05(+0.59%)
Aug 04, 2023	9.083	9.083	8.996	9.029	3,675	-0.00(-0.00%)
Aug 03, 2023	9.035	9.035	9.030	9.030	2,478	-0.03(-0.38%)
Aug 02, 2023	9.042	9.064	9.042	9.064	1,027	-0.09(-0.96%)
Aug 01, 2023	9.162	9.162	9.132	9.152	650	-0.06(-0.64%)
Jul 31, 2023	9.230	9.230	9.211	9.211	978	-0.00(-0.05%)
Jul 28, 2023	9.215	9.215	9.215	9.215	0	+0.06(+0.69%)
Jul 27, 2023	9.152	9.152	9.152	9.152	0	-0.05(-0.58%)
Jul 26, 2023	9.205	9.205	9.205	9.205	37	+0.01(+0.16%)
Jul 25, 2023	9.191	9.191	9.191	9.191	0	+0.01(+0.11%)
Jul 24, 2023	9.200	9.200	9.181	9.181	2,382	+0.01(+0.06%)
Jul 21, 2023	9.161	9.176	9.161	9.176	123	+0.01(+0.16%)
Jul 20, 2023	9.161	9.162	9.161	9.162	189	-0.04(-0.42%)
Jul 19, 2023	9.201	9.201	9.201	9.201	147	+0.02(+0.27%)
Jul 18, 2023	9.176	9.176	9.176	9.176	5	+0.04(+0.43%)
Jul 17, 2023	9.143	9.143	9.137	9.137	765	+0.02(+0.21%)
Jul 14, 2023	9.118	9.118	9.118	9.118	102	-0.05(-0.53%)
Jul 13, 2023	9.132	9.166	9.132	9.166	153	+0.07(+0.81%)
Jul 12, 2023	9.093	9.093	9.093	9.093	15	+0.09(+1.03%)
Jul 11, 2023	8.988	9.000	8.988	9.000	6,473	+0.06(+0.66%)
Jul 10, 2023	8.942	8.942	8.942	8.942	25	+0.04(+0.43%)
Jul 07, 2023	8.908	8.912	8.898	8.903	2,109	+0.01(+0.11%)
Jul 06, 2023	8.893	8.893	8.893	8.893	22	-0.10(-1.09%)
Jul 05, 2023	8.995	9.005	8.991	8.991	2,237	-0.05(-0.51%)
Jul 03, 2023	9.036	9.036	9.036	9.036	0	+0.01(+0.08%)
Jun 30, 2023	9.030	9.030	9.029	9.029	127	+0.07(+0.82%)
Jun 29, 2023	8.947	8.956	8.947	8.956	3,363	-0.02(-0.22%)
Jun 28, 2023	8.966	8.976	8.966	8.976	12,001	+0.01(+0.16%)
Jun 27, 2023	8.961	8.961	8.961	8.961	0	+0.03(+0.33%)
Jun 26, 2023	8.932	8.932	8.932	8.932	13	+0.02(+0.25%)
Jun 23, 2023	8.910	8.910	8.910	8.910	0	-0.06(-0.65%)
Jun 22, 2023	8.969	8.969	8.969	8.969	2	-0.03(-0.35%)
Jun 21, 2023	9.000	9.000	9.000	9.000	24	-0.01(-0.11%)
Jun 20, 2023	9.022	9.022	9.010	9.010	331	-0.06(-0.70%)
Jun 16, 2023	9.074	9.074	9.074	9.074	164	-0.01(-0.13%)
Jun 15, 2023	9.086	9.086	9.086	9.086	0	+0.08(+0.84%)
May 08, 2023	9.005	9.025	9.005	9.010	1,928	-0.00(-0.05%)
May 05, 2023	9.015	9.015	9.015	9.015	102	+0.04(+0.39%)
May 04, 2023	8.980	8.980	8.980	8.980	3	-0.00(-0.01%)
May 03, 2023	8.981	8.981	8.981	8.981	70	+0.01(+0.16%)
May 02, 2023	8.966	8.966	8.966	8.966	68	-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.

(NY: IRBA )

Historical Prices

Sections

Services

Contact Information

Follow Us