Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 7.760 7.820 7.570 7.570 623,515 -0.12(-1.56%)
Apr 12, 2024 7.940 8.110 7.675 7.690 460,773 -0.12(-1.54%)
Apr 11, 2024 7.760 7.850 7.700 7.810 611,487 +0.07(+0.90%)
Apr 10, 2024 8.090 8.090 7.630 7.740 621,622 -0.54(-6.52%)
Apr 09, 2024 8.360 8.415 8.240 8.280 709,584 -0.08(-0.96%)
Apr 08, 2024 8.480 8.505 8.350 8.360 289,948 -0.04(-0.48%)
Apr 05, 2024 8.340 8.425 8.305 8.400 541,245 +0.00(+0.00%)
Apr 04, 2024 8.450 8.510 8.340 8.400 414,625 +0.04(+0.48%)
Apr 03, 2024 8.290 8.420 8.270 8.360 1,018,552 -0.01(-0.12%)
Apr 02, 2024 8.390 8.440 8.290 8.370 327,986 -0.07(-0.83%)
Apr 01, 2024 8.520 8.560 8.335 8.440 633,044 +0.02(+0.24%)
Mar 28, 2024 8.360 8.420 8.365 8.420 687,319 +0.04(+0.48%)
Mar 27, 2024 8.010 8.440 7.950 8.380 889,014 +0.44(+5.54%)
Mar 26, 2024 8.070 8.140 7.940 7.940 636,644 -0.07(-0.87%)
Mar 25, 2024 8.150 8.210 7.980 8.010 832,656 -0.13(-1.60%)
Mar 22, 2024 8.260 8.260 8.095 8.140 563,765 -0.15(-1.81%)
Mar 21, 2024 8.260 8.430 8.185 8.290 586,694 +0.04(+0.48%)
Mar 20, 2024 7.990 8.340 7.920 8.250 714,726 +0.21(+2.61%)
Mar 19, 2024 8.010 8.150 8.010 8.040 619,907 -0.03(-0.37%)
Mar 18, 2024 8.270 8.270 7.950 8.070 835,496 -0.14(-1.71%)
Mar 15, 2024 8.000 8.315 8.000 8.210 1,064,868 +0.12(+1.48%)
Mar 14, 2024 8.340 8.340 8.040 8.090 670,089 -0.17(-2.06%)
Mar 13, 2024 8.320 8.520 8.220 8.260 892,741 +0.02(+0.24%)
Mar 12, 2024 8.200 8.400 8.100 8.240 789,661 +0.04(+0.49%)
Mar 11, 2024 8.070 8.320 8.008 8.200 756,928 +0.11(+1.36%)
Mar 08, 2024 8.070 8.260 8.025 8.090 669,909 +0.08(+1.03%)
Mar 07, 2024 7.898 8.027 7.848 8.008 674,410 +0.22(+2.81%)
Mar 06, 2024 7.838 7.893 7.701 7.788 754,028 +0.00(+0.00%)
Mar 05, 2024 7.968 8.087 7.768 7.788 1,144,691 -0.17(-2.13%)
Mar 04, 2024 7.888 8.057 7.868 7.958 1,307,006 -0.34(-4.08%)
Mar 01, 2024 7.848 8.316 7.101 8.296 3,346,175 -0.94(-10.14%)
Feb 29, 2024 9.203 9.322 9.128 9.233 558,065 +0.17(+1.87%)
Feb 28, 2024 8.974 9.118 8.914 9.063 529,515 -0.01(-0.11%)
Feb 27, 2024 8.864 9.173 8.735 9.073 706,653 +0.26(+2.94%)
Feb 26, 2024 8.655 8.884 8.595 8.814 794,502 +0.13(+1.49%)
Feb 23, 2024 8.665 8.715 8.530 8.685 570,144 -0.01(-0.11%)
Feb 22, 2024 8.655 8.730 8.396 8.695 1,181,180 +0.05(+0.58%)
Feb 21, 2024 9.233 9.233 8.625 8.645 458,689 -0.59(-6.36%)
Feb 20, 2024 9.252 9.322 9.178 9.233 662,101 -0.14(-1.49%)
Feb 16, 2024 9.352 9.427 9.193 9.372 432,620 -0.02(-0.21%)
Feb 15, 2024 9.183 9.422 9.183 9.392 426,762 +0.32(+3.51%)
Feb 14, 2024 9.113 9.113 8.934 9.073 573,054 +0.11(+1.22%)
Feb 13, 2024 9.153 9.163 8.794 8.964 1,188,536 -0.40(-4.26%)
Feb 12, 2024 9.033 9.427 9.033 9.362 529,277 +0.24(+2.62%)
Feb 09, 2024 9.223 9.223 9.043 9.123 443,755 -0.06(-0.65%)
Feb 08, 2024 9.043 9.203 9.008 9.183 333,962 +0.15(+1.65%)
Feb 07, 2024 8.964 9.043 8.809 9.033 509,513 +0.10(+1.11%)
Feb 06, 2024 8.914 9.003 8.804 8.934 614,729 -0.01(-0.11%)
Feb 05, 2024 8.625 9.003 8.595 8.944 1,054,640 +0.25(+2.86%)
Feb 02, 2024 8.476 8.764 8.276 8.695 2,322,106 -0.13(-1.47%)
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.