Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 7.552 7.607 7.444 7.480 63,570 -0.05(-0.60%)
Apr 27, 2023 7.543 7.643 7.480 7.525 45,255 +0.00(+0.00%)
Apr 26, 2023 7.407 7.543 7.407 7.525 59,151 +0.07(+0.97%)
Apr 25, 2023 7.543 7.616 7.407 7.453 120,682 -0.15(-2.03%)
Apr 24, 2023 7.643 7.670 7.580 7.607 80,528 -0.02(-0.24%)
Apr 21, 2023 7.670 7.670 7.580 7.625 61,923 -0.06(-0.83%)
Apr 20, 2023 7.670 7.725 7.607 7.688 47,287 -0.04(-0.47%)
Apr 19, 2023 7.725 7.824 7.616 7.725 42,911 +0.00(+0.00%)
Apr 18, 2023 7.861 7.892 7.688 7.725 63,524 -0.13(-1.62%)
Apr 17, 2023 7.670 7.933 7.670 7.852 80,038 +0.14(+1.76%)
Apr 14, 2023 7.725 7.843 7.707 7.716 47,401 -0.04(-0.47%)
Apr 13, 2023 7.707 7.824 7.688 7.752 173,010 +0.07(+0.94%)
Apr 12, 2023 7.852 7.906 7.661 7.679 76,173 -0.15(-1.97%)
Apr 11, 2023 7.824 7.915 7.788 7.833 52,822 +0.05(+0.70%)
Apr 10, 2023 7.725 7.852 7.720 7.779 81,722 +0.03(+0.35%)
Apr 06, 2023 7.870 7.870 7.661 7.752 72,203 -0.13(-1.61%)
Apr 05, 2023 7.716 7.942 7.679 7.879 104,004 +0.09(+1.16%)
Apr 04, 2023 7.960 7.960 7.725 7.788 61,564 -0.11(-1.38%)
Apr 03, 2023 8.024 8.115 7.843 7.897 60,874 -0.12(-1.47%)
Mar 31, 2023 8.087 8.105 7.906 8.015 56,132 -0.05(-0.56%)
Mar 30, 2023 7.988 8.278 7.960 8.060 171,793 +0.14(+1.72%)
Mar 29, 2023 8.015 8.069 7.824 7.924 61,545 -0.04(-0.46%)
Mar 28, 2023 7.969 8.069 7.824 7.960 109,583 -0.02(-0.23%)
Mar 27, 2023 7.960 8.060 7.815 7.979 121,876 +0.10(+1.27%)
Mar 24, 2023 7.779 7.942 7.752 7.879 179,501 +0.06(+0.81%)
Mar 23, 2023 7.861 7.979 7.761 7.815 130,452 -0.01(-0.12%)
Mar 22, 2023 8.078 8.142 7.765 7.824 162,284 -0.27(-3.36%)
Mar 21, 2023 7.988 8.214 7.897 8.096 98,715 +0.20(+2.53%)
Mar 20, 2023 7.725 8.124 7.725 7.897 196,968 +0.24(+3.08%)
Mar 17, 2023 7.626 7.759 7.572 7.661 206,287 -0.07(-0.92%)
Mar 16, 2023 7.821 7.910 7.626 7.732 129,448 -0.13(-1.69%)
Mar 15, 2023 7.688 7.901 7.608 7.866 143,596 +0.00(+0.00%)
Mar 14, 2023 7.910 8.088 7.803 7.866 102,822 +0.11(+1.37%)
Mar 13, 2023 7.857 8.043 7.688 7.759 370,525 -0.20(-2.57%)
Mar 10, 2023 7.901 8.061 7.786 7.963 194,893 +0.01(+0.11%)
Mar 09, 2023 8.186 8.204 7.928 7.955 147,456 -0.20(-2.40%)
Mar 08, 2023 8.186 8.308 8.106 8.150 80,901 -0.02(-0.22%)
Mar 07, 2023 8.017 8.203 8.017 8.168 58,496 +0.13(+1.66%)
Mar 06, 2023 8.274 8.274 7.963 8.035 229,823 -0.22(-2.69%)
Mar 03, 2023 8.266 8.274 8.026 8.257 57,152 +0.04(+0.43%)
Mar 02, 2023 8.283 8.390 8.132 8.221 61,735 -0.12(-1.39%)
Mar 01, 2023 8.123 8.372 8.061 8.337 84,452 +0.12(+1.41%)
Feb 28, 2023 8.283 8.443 8.200 8.221 59,422 -0.08(-0.96%)
Feb 27, 2023 8.292 8.381 8.150 8.301 55,841 +0.09(+1.08%)
Feb 24, 2023 8.248 8.292 8.070 8.212 81,305 +0.02(+0.22%)
Feb 23, 2023 8.177 8.283 8.026 8.194 67,477 +0.08(+0.99%)
Feb 22, 2023 8.141 8.203 8.033 8.114 86,451 +0.00(+0.00%)
Feb 21, 2023 8.274 8.372 8.088 8.114 122,283 -0.29(-3.49%)
Feb 17, 2023 8.337 8.519 8.203 8.408 154,122 +0.14(+1.72%)
Feb 16, 2023 8.381 8.417 8.239 8.266 141,945 -0.20(-2.41%)
Feb 15, 2023 8.381 8.497 8.347 8.470 62,596 +0.04(+0.42%)
Feb 14, 2023 8.506 8.683 8.257 8.434 124,646 -0.14(-1.66%)
Feb 13, 2023 8.283 8.603 8.274 8.577 104,971 +0.25(+2.99%)
Feb 10, 2023 8.230 8.354 8.177 8.328 150,899 +0.02(+0.21%)
Feb 09, 2023 8.475 8.532 8.288 8.310 78,880 -0.07(-0.85%)
Feb 08, 2023 8.497 8.577 8.319 8.381 103,033 -0.22(-2.58%)
Feb 07, 2023 8.666 8.697 8.283 8.603 180,704 -0.14(-1.63%)
Feb 06, 2023 9.012 9.012 8.697 8.746 115,289 -0.28(-3.15%)
Feb 03, 2023 9.101 9.234 9.017 9.030 56,663 -0.12(-1.36%)
Feb 02, 2023 9.048 9.288 9.048 9.154 96,473 +0.14(+1.58%)
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.