Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 8.570 8.610 8.560 8.610 23,819 +0.02(+0.29%)
May 27, 2022 8.570 8.600 8.568 8.585 9,388 +0.02(+0.18%)
May 26, 2022 8.600 8.600 8.560 8.570 57,108 +0.00(+0.00%)
May 25, 2022 8.560 8.600 8.560 8.570 22,291 +0.01(+0.12%)
May 24, 2022 8.580 8.580 8.560 8.560 46,600 -0.01(-0.12%)
May 23, 2022 8.580 8.600 8.560 8.570 50,932 -0.01(-0.10%)
May 20, 2022 8.620 8.620 8.570 8.578 22,616 -0.00(-0.02%)
May 19, 2022 8.590 8.590 8.550 8.580 69,101 -0.02(-0.23%)
May 18, 2022 8.540 8.630 8.540 8.600 18,036 +0.00(+0.00%)
May 17, 2022 8.590 8.600 8.580 8.600 49,786 +0.00(+0.00%)
May 16, 2022 8.620 8.650 8.580 8.600 48,765 +0.01(+0.12%)
May 13, 2022 8.600 8.600 8.580 8.590 40,435 -0.01(-0.12%)
May 12, 2022 8.450 8.600 8.450 8.600 24,787 +0.00(+0.00%)
May 11, 2022 8.600 8.600 8.590 8.600 11,493 +0.00(+0.06%)
May 10, 2022 8.600 8.610 8.590 8.595 45,333 -0.00(-0.06%)
May 09, 2022 8.630 8.646 8.600 8.600 208,639 -0.03(-0.35%)
May 06, 2022 8.640 8.660 8.630 8.630 80,043 -0.00(-0.00%)
May 05, 2022 8.700 8.720 8.630 8.630 146,169 -0.20(-2.26%)
May 04, 2022 8.840 8.840 8.790 8.830 249,344 +0.03(+0.28%)
May 03, 2022 8.790 8.810 8.780 8.805 30,668 +0.02(+0.28%)
May 02, 2022 8.940 8.940 8.780 8.780 51,915 -0.00(-0.03%)
Apr 29, 2022 8.780 8.800 8.770 8.783 10,554 +0.00(+0.04%)
Apr 28, 2022 8.800 8.810 8.770 8.780 35,419 -0.02(-0.23%)
Apr 27, 2022 8.750 8.850 8.750 8.800 123,343 +0.06(+0.68%)
Apr 26, 2022 8.730 8.760 8.725 8.741 45,440 +0.01(+0.12%)
Apr 25, 2022 8.730 8.740 8.730 8.730 113,679 -0.00(-0.00%)
Apr 22, 2022 8.700 8.860 8.637 8.730 396,830 +0.28(+3.31%)
Apr 21, 2022 8.500 8.500 8.400 8.450 41,399 -0.08(-0.94%)
Apr 20, 2022 8.480 8.620 8.470 8.530 8,882 +0.04(+0.47%)
Apr 19, 2022 8.620 8.630 8.480 8.490 9,427 +0.01(+0.12%)
Apr 18, 2022 8.550 8.550 8.460 8.480 44,256 -0.10(-1.17%)
Apr 14, 2022 8.430 8.680 8.430 8.580 27,917 +0.22(+2.63%)
Apr 13, 2022 8.400 8.400 8.350 8.360 70,841 -0.04(-0.48%)
Apr 12, 2022 8.420 8.420 8.400 8.400 7,880 +0.01(+0.14%)
Apr 11, 2022 8.430 8.430 8.360 8.388 21,060 -0.04(-0.50%)
Apr 08, 2022 8.440 8.440 8.390 8.430 7,184 +0.01(+0.12%)
Apr 07, 2022 8.415 8.440 8.415 8.420 1,024 +0.03(+0.36%)
Apr 06, 2022 8.360 8.420 8.360 8.390 3,357 +0.00(+0.00%)
Apr 05, 2022 8.380 8.400 8.360 8.390 10,708 -0.02(-0.30%)
Apr 04, 2022 8.410 8.415 8.380 8.415 7,133 +0.00(+0.06%)
Apr 01, 2022 8.460 8.460 8.404 8.410 3,108 -0.05(-0.59%)
Mar 31, 2022 8.380 8.460 8.380 8.460 4,246 +0.06(+0.71%)
Mar 30, 2022 8.380 8.480 8.350 8.400 31,265 -0.07(-0.83%)
Mar 29, 2022 8.410 8.470 8.360 8.470 1,980 +0.06(+0.71%)
Mar 28, 2022 8.500 8.500 8.360 8.410 154,972 -0.09(-1.06%)
Mar 25, 2022 8.470 8.500 8.445 8.500 100,810 +0.02(+0.24%)
Mar 24, 2022 8.450 8.488 8.450 8.480 77,622 -0.01(-0.12%)
Mar 23, 2022 8.500 8.500 8.350 8.490 24,921 +0.00(+0.00%)
Mar 22, 2022 8.450 8.490 8.450 8.490 30,877 +0.04(+0.47%)
Mar 21, 2022 8.480 8.490 8.350 8.450 4,456 -0.03(-0.35%)
Mar 18, 2022 8.450 8.490 8.400 8.480 7,943 -0.01(-0.11%)
Mar 17, 2022 8.500 8.500 8.470 8.490 10,654 -0.00(-0.00%)
Mar 16, 2022 8.410 8.490 8.350 8.490 71,210 +0.04(+0.47%)
Mar 15, 2022 8.525 8.600 8.422 8.450 17,540 +0.00(+0.00%)
Mar 14, 2022 8.450 8.600 8.450 8.450 2,870 +0.00(+0.00%)
Mar 11, 2022 8.580 8.580 8.350 8.450 17,283 -0.15(-1.74%)
Mar 10, 2022 8.400 8.600 8.400 8.600 90,887 +0.15(+1.77%)
Mar 09, 2022 8.500 8.540 8.450 8.450 14,599 -0.07(-0.82%)
Mar 08, 2022 8.550 8.570 8.500 8.520 5,472 +0.00(+0.03%)
Mar 07, 2022 8.500 8.550 8.500 8.517 7,414 -0.06(-0.73%)
Mar 04, 2022 8.460 8.580 8.460 8.580 3,311 +0.11(+1.30%)
Mar 03, 2022 8.550 8.550 8.425 8.470 6,791 -0.08(-0.94%)
Mar 02, 2022 8.500 8.550 8.470 8.550 7,643 +0.05(+0.59%)
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.