Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 9.442 9.480 9.223 9.223 454,604 -0.07(-0.72%)
Apr 28, 2022 9.271 9.299 9.152 9.290 333,544 +0.03(+0.31%)
Apr 27, 2022 9.280 9.347 9.247 9.261 370,567 -0.07(-0.71%)
Apr 26, 2022 9.518 9.537 9.328 9.328 319,095 -0.35(-3.64%)
Apr 25, 2022 9.575 9.718 9.485 9.680 627,540 +0.15(+1.60%)
Apr 22, 2022 9.832 9.832 9.509 9.528 486,364 -0.16(-1.67%)
Apr 21, 2022 9.956 9.956 9.689 9.689 522,111 +0.10(+1.09%)
Apr 20, 2022 9.556 9.623 9.513 9.585 278,437 -0.01(-0.10%)
Apr 19, 2022 9.566 9.623 9.556 9.594 261,559 +0.08(+0.80%)
Apr 18, 2022 9.547 9.594 9.499 9.518 234,818 -0.10(-1.09%)
Apr 14, 2022 9.709 9.747 9.609 9.623 323,247 -0.17(-1.75%)
Apr 13, 2022 9.661 9.804 9.661 9.794 220,330 +0.12(+1.28%)
Apr 12, 2022 9.785 9.827 9.642 9.670 349,252 -0.08(-0.78%)
Apr 11, 2022 9.718 9.794 9.694 9.747 699,760 +0.21(+2.20%)
Apr 08, 2022 9.490 9.613 9.480 9.537 334,453 -0.11(-1.18%)
Apr 07, 2022 9.680 9.718 9.575 9.651 381,094 -0.07(-0.69%)
Apr 06, 2022 9.823 9.832 9.699 9.718 604,734 +0.08(+0.79%)
Apr 05, 2022 9.556 9.680 9.523 9.642 739,229 +0.10(+1.10%)
Apr 04, 2022 9.461 9.566 9.461 9.537 369,899 +0.08(+0.80%)
Apr 01, 2022 9.442 9.461 9.347 9.461 338,325 -0.03(-0.30%)
Mar 31, 2022 9.575 9.623 9.480 9.490 597,695 +0.11(+1.22%)
Mar 30, 2022 9.347 9.523 9.299 9.375 885,538 -0.59(-5.92%)
Mar 29, 2022 9.908 10.03 9.894 9.966 349,731 -0.04(-0.38%)
Mar 28, 2022 9.994 10.05 9.951 10.00 335,546 -0.02(-0.19%)
Mar 25, 2022 9.880 10.03 9.861 10.02 382,737 +0.22(+2.23%)
Mar 24, 2022 9.632 9.808 9.632 9.804 372,556 +0.16(+1.62%)
Mar 23, 2022 9.797 9.825 9.638 9.647 488,907 -0.27(-2.74%)
Mar 22, 2022 9.900 9.965 9.872 9.918 375,627 +0.04(+0.38%)
Mar 21, 2022 9.872 9.909 9.797 9.881 666,591 -0.23(-2.31%)
Mar 18, 2022 9.918 10.12 9.872 10.11 628,752 +0.00(+0.00%)
Mar 17, 2022 9.984 10.32 9.984 10.11 1,128,189 -0.23(-2.26%)
Mar 16, 2022 10.02 10.36 10.02 10.35 1,325,386 +0.11(+1.10%)
Mar 15, 2022 10.23 10.26 10.09 10.24 1,847,202 +0.85(+9.07%)
Mar 14, 2022 9.525 9.586 9.334 9.385 1,656,920 -0.19(-1.96%)
Mar 11, 2022 9.675 9.769 9.170 9.572 4,630,103 +1.44(+17.72%)
Mar 10, 2022 8.187 8.061 8.131 1,213,287 -0.05(-0.57%)
Mar 09, 2022 8.066 8.197 8.056 8.178 833,461 +0.43(+5.56%)
Mar 08, 2022 7.673 7.860 7.579 7.748 915,341 +0.10(+1.35%)
Mar 07, 2022 7.953 7.982 7.589 7.645 1,020,215 +0.00(+0.00%)
Mar 04, 2022 7.748 7.776 7.589 7.645 651,533 -0.30(-3.77%)
Mar 03, 2022 8.010 8.038 7.911 7.944 931,806 -0.28(-3.41%)
Mar 02, 2022 8.234 8.309 8.178 8.225 1,359,207 -0.13(-1.57%)
Mar 01, 2022 8.403 8.538 8.276 8.356 992,819 +0.08(+1.02%)
Feb 28, 2022 8.159 8.309 8.141 8.272 1,149,579 -0.46(-5.25%)
Feb 25, 2022 8.524 8.730 8.552 8.730 1,812,805 +0.99(+12.82%)
Feb 24, 2022 7.589 7.757 7.528 7.738 995,873 -0.30(-3.73%)
Feb 23, 2022 8.141 8.155 8.014 8.038 512,561 -0.04(-0.46%)
Feb 22, 2022 8.038 8.127 8.028 8.075 522,423 +0.01(+0.12%)
Feb 18, 2022 8.066 0 -0.04(-0.46%)
Feb 17, 2022 8.094 8.113 8.019 8.103 706,723 +0.01(+0.12%)
Feb 16, 2022 8.019 8.103 7.982 8.094 463,396 -0.05(-0.57%)
Feb 15, 2022 8.103 8.159 8.103 8.141 487,723 +0.09(+1.16%)
Feb 14, 2022 8.010 8.056 7.972 8.047 562,973 -0.12(-1.49%)
Feb 11, 2022 8.197 8.281 8.150 8.169 444,431 -0.08(-1.02%)
Feb 10, 2022 8.169 8.337 8.169 8.253 562,991 +0.19(+2.32%)
Feb 09, 2022 8.010 8.113 8.000 8.066 289,321 -0.01(-0.12%)
Feb 08, 2022 7.972 8.075 7.972 8.075 442,189 +0.13(+1.65%)
Feb 07, 2022 7.888 7.991 7.888 7.944 314,458 +0.07(+0.83%)
Feb 04, 2022 7.822 7.907 7.794 7.879 399,136 -0.11(-1.41%)
Feb 03, 2022 7.982 8.047 7.991 329,213 +0.00(+0.00%)
Feb 02, 2022 8.010 8.028 7.935 7.991 444,879 -0.02(-0.23%)
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.