Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 9.000 9.060 8.860 8.920 33,787 -0.14(-1.55%)
Apr 23, 2024 8.820 9.140 8.750 9.060 67,913 +0.28(+3.19%)
Apr 22, 2024 8.930 9.000 8.725 8.780 24,833 -0.07(-0.79%)
Apr 19, 2024 8.620 8.950 8.520 8.850 57,651 +0.15(+1.72%)
Apr 18, 2024 8.580 8.700 8.540 8.700 30,347 +0.08(+0.93%)
Apr 17, 2024 8.920 8.920 8.610 8.620 49,007 -0.29(-3.25%)
Apr 16, 2024 8.970 9.000 8.820 8.910 39,725 -0.02(-0.22%)
Apr 15, 2024 8.480 9.080 8.370 8.930 147,397 +0.49(+5.81%)
Apr 12, 2024 8.650 8.650 8.300 8.440 65,258 -0.06(-0.71%)
Apr 11, 2024 8.552 8.720 8.470 8.500 66,671 -0.15(-1.73%)
Apr 10, 2024 8.920 8.920 8.630 8.650 67,423 -0.37(-4.10%)
Apr 09, 2024 9.000 9.070 8.870 9.020 20,572 -0.05(-0.55%)
Apr 08, 2024 8.920 9.150 8.800 9.070 42,858 +0.19(+2.14%)
Apr 05, 2024 8.890 8.948 8.820 8.880 20,405 -0.06(-0.67%)
Apr 04, 2024 9.000 9.040 8.860 8.940 23,251 +0.01(+0.11%)
Apr 03, 2024 9.000 9.050 8.840 8.930 37,084 -0.07(-0.78%)
Apr 02, 2024 9.120 9.170 8.920 9.000 36,461 -0.13(-1.42%)
Apr 01, 2024 9.240 9.240 9.045 9.130 36,294 -0.02(-0.22%)
Mar 28, 2024 9.120 9.365 9.120 9.150 62,019 -0.03(-0.33%)
Mar 27, 2024 9.000 9.180 8.910 9.180 34,504 +0.18(+2.00%)
Mar 26, 2024 9.000 9.130 8.850 9.000 54,182 +0.03(+0.33%)
Mar 25, 2024 9.000 9.000 8.905 8.970 73,821 +0.03(+0.34%)
Mar 22, 2024 8.780 9.000 8.740 8.940 153,468 +0.11(+1.25%)
Mar 21, 2024 8.930 9.000 8.830 8.830 50,798 -0.12(-1.34%)
Mar 20, 2024 8.870 8.980 8.814 8.950 28,088 +0.10(+1.13%)
Mar 19, 2024 8.740 8.970 8.710 8.850 39,858 +0.12(+1.37%)
Mar 18, 2024 8.460 8.770 8.460 8.730 59,125 +0.26(+3.07%)
Mar 15, 2024 8.640 8.950 8.460 8.470 65,071 -0.22(-2.53%)
Mar 14, 2024 9.000 9.000 8.640 8.690 106,180 -0.31(-3.44%)
Mar 13, 2024 8.870 9.000 8.840 9.000 65,304 +0.13(+1.47%)
Mar 12, 2024 9.000 9.000 8.830 8.870 64,635 -0.10(-1.11%)
Mar 11, 2024 9.000 9.000 8.890 8.970 71,059 -0.01(-0.11%)
Mar 08, 2024 9.000 9.000 8.940 8.980 34,429 -0.02(-0.22%)
Mar 07, 2024 8.770 9.000 8.770 9.000 73,660 +0.21(+2.39%)
Mar 06, 2024 8.760 8.820 8.715 8.790 30,133 +0.02(+0.23%)
Mar 05, 2024 8.770 8.810 8.726 8.770 21,529 +0.03(+0.34%)
Mar 04, 2024 8.610 8.790 8.582 8.740 103,991 +0.05(+0.58%)
Mar 01, 2024 8.590 8.760 8.570 8.690 32,399 +0.10(+1.16%)
Feb 29, 2024 8.860 8.880 8.570 8.590 42,583 -0.18(-2.05%)
Feb 28, 2024 8.650 8.870 8.650 8.770 41,235 +0.05(+0.57%)
Feb 27, 2024 8.430 8.750 8.430 8.720 85,732 +0.29(+3.44%)
Feb 26, 2024 8.380 8.470 8.270 8.430 68,272 +0.04(+0.48%)
Feb 23, 2024 8.420 8.440 8.330 8.390 29,517 -0.03(-0.36%)
Feb 22, 2024 8.410 8.470 8.310 8.420 42,742 +0.09(+1.08%)
Feb 21, 2024 8.320 8.410 8.311 8.330 35,726 -0.05(-0.60%)
Feb 20, 2024 8.300 8.470 8.300 8.380 28,785 +0.01(+0.12%)
Feb 16, 2024 8.390 8.505 8.370 8.370 27,792 -0.05(-0.59%)
Feb 15, 2024 8.300 8.470 8.280 8.420 29,166 +0.11(+1.32%)
Feb 14, 2024 8.140 8.310 8.120 8.310 16,930 +0.18(+2.21%)
Feb 13, 2024 8.290 8.290 8.111 8.130 29,429 -0.25(-2.98%)
Feb 12, 2024 8.380 8.500 8.370 8.380 36,745 -0.04(-0.48%)
Feb 09, 2024 8.220 8.420 8.206 8.420 37,519 +0.18(+2.18%)
Feb 08, 2024 8.090 8.300 8.090 8.240 24,296 +0.10(+1.23%)
Feb 07, 2024 8.100 8.170 8.050 8.140 45,236 +0.09(+1.12%)
Feb 06, 2024 8.090 8.150 8.011 8.050 14,418 +0.04(+0.50%)
Feb 05, 2024 7.970 8.150 7.870 8.010 46,583 -0.03(-0.37%)
Feb 02, 2024 7.950 8.040 7.900 8.040 46,893 +0.06(+0.75%)
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.