Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.089 8.107 7.907 8.016 56,122 -0.05(-0.56%)
Mar 30, 2023 7.989 8.279 7.962 8.062 171,763 +0.14(+1.72%)
Mar 29, 2023 8.016 8.071 7.826 7.926 61,534 -0.04(-0.46%)
Mar 28, 2023 7.971 8.071 7.826 7.962 109,563 -0.02(-0.23%)
Mar 27, 2023 7.962 8.062 7.817 7.980 121,855 +0.10(+1.27%)
Mar 24, 2023 7.780 7.944 7.753 7.880 179,470 +0.06(+0.81%)
Mar 23, 2023 7.862 7.980 7.762 7.817 130,429 -0.01(-0.12%)
Mar 22, 2023 8.080 8.143 7.767 7.826 162,256 -0.27(-3.36%)
Mar 21, 2023 7.989 8.216 7.898 8.098 98,698 +0.20(+2.53%)
Mar 20, 2023 7.726 8.125 7.726 7.898 196,933 +0.24(+3.08%)
Mar 17, 2023 7.627 7.760 7.574 7.663 206,251 -0.07(-0.92%)
Mar 16, 2023 7.823 7.911 7.627 7.734 129,425 -0.13(-1.69%)
Mar 15, 2023 7.689 7.903 7.609 7.867 143,571 +0.00(+0.00%)
Mar 14, 2023 7.911 8.089 7.805 7.867 102,804 +0.11(+1.37%)
Mar 13, 2023 7.858 8.045 7.689 7.760 370,460 -0.20(-2.57%)
Mar 10, 2023 7.903 8.063 7.787 7.965 194,859 +0.01(+0.11%)
Mar 09, 2023 8.187 8.206 7.929 7.956 147,430 -0.20(-2.40%)
Mar 08, 2023 8.187 8.310 8.107 8.151 80,887 -0.02(-0.22%)
Mar 07, 2023 8.018 8.205 8.018 8.169 58,486 +0.13(+1.66%)
Mar 06, 2023 8.276 8.276 7.965 8.036 229,783 -0.22(-2.69%)
Mar 03, 2023 8.267 8.276 8.027 8.258 57,142 +0.04(+0.43%)
Mar 02, 2023 8.285 8.391 8.134 8.223 61,724 -0.12(-1.39%)
Mar 01, 2023 8.125 8.374 8.063 8.338 84,437 +0.12(+1.41%)
Feb 28, 2023 8.285 8.445 8.202 8.223 59,411 -0.08(-0.96%)
Feb 27, 2023 8.294 8.383 8.151 8.303 55,831 +0.09(+1.08%)
Feb 24, 2023 8.249 8.294 8.071 8.214 81,291 +0.02(+0.22%)
Feb 23, 2023 8.178 8.285 8.027 8.196 67,465 +0.08(+0.99%)
Feb 22, 2023 8.143 8.205 8.035 8.116 86,436 +0.00(+0.00%)
Feb 21, 2023 8.276 8.374 8.089 8.116 122,261 -0.29(-3.49%)
Feb 17, 2023 8.338 8.520 8.205 8.409 154,095 +0.14(+1.72%)
Feb 16, 2023 8.383 8.418 8.240 8.267 141,920 -0.20(-2.41%)
Feb 15, 2023 8.383 8.498 8.349 8.472 62,585 +0.04(+0.42%)
Feb 14, 2023 8.507 8.685 8.258 8.436 124,624 -0.14(-1.66%)
Feb 13, 2023 8.285 8.605 8.276 8.578 104,953 +0.25(+2.99%)
Feb 10, 2023 8.231 8.356 8.178 8.329 150,872 +0.02(+0.21%)
Feb 09, 2023 8.476 8.534 8.289 8.311 78,866 -0.07(-0.85%)
Feb 08, 2023 8.498 8.578 8.320 8.383 103,014 -0.22(-2.58%)
Feb 07, 2023 8.667 8.698 8.285 8.605 180,672 -0.14(-1.63%)
Feb 06, 2023 9.014 9.014 8.698 8.747 115,268 -0.28(-3.15%)
Feb 03, 2023 9.103 9.236 9.018 9.032 56,653 -0.12(-1.36%)
Feb 02, 2023 9.049 9.289 9.049 9.156 96,456 +0.14(+1.58%)
Feb 01, 2023 8.792 9.147 8.792 9.014 78,882 +0.18(+2.01%)
Jan 31, 2023 8.916 8.943 8.765 8.836 121,041 +0.02(+0.20%)
Jan 30, 2023 8.943 8.992 8.774 8.818 79,109 -0.18(-1.98%)
Jan 27, 2023 9.014 9.089 8.880 8.996 53,348 -0.05(-0.59%)
Jan 26, 2023 9.085 9.112 8.938 9.049 45,068 +0.02(+0.20%)
Jan 25, 2023 8.907 9.040 8.818 9.032 55,301 +0.07(+0.79%)
Jan 24, 2023 9.080 9.080 8.925 8.960 47,368 -0.19(-2.04%)
Jan 23, 2023 9.094 9.174 8.929 9.147 121,195 +0.05(+0.59%)
Jan 20, 2023 8.996 9.129 8.809 9.094 99,475 +0.15(+1.69%)
Jan 19, 2023 8.845 8.960 8.689 8.943 92,424 +0.06(+0.70%)
Jan 18, 2023 8.952 9.072 8.844 8.880 96,811 -0.11(-1.19%)
Jan 17, 2023 9.129 9.129 8.933 8.987 80,802 -0.15(-1.65%)
Jan 13, 2023 9.129 9.227 8.943 9.138 126,760 -0.12(-1.34%)
Jan 12, 2023 9.485 9.485 9.245 9.263 77,897 -0.02(-0.19%)
Jan 11, 2023 9.067 9.289 9.067 9.280 87,761 +0.27(+2.96%)
Jan 10, 2023 8.756 9.023 8.660 9.014 127,340 +0.21(+2.42%)
Jan 09, 2023 8.765 8.947 8.649 8.800 145,612 +0.06(+0.71%)
Jan 06, 2023 8.463 8.854 8.463 8.738 155,229 +0.36(+4.24%)
Jan 05, 2023 8.347 8.463 8.214 8.383 135,275 -0.07(-0.84%)
Jan 04, 2023 8.640 8.649 8.431 8.454 145,068 -0.07(-0.83%)
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.