Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 8.800 8.800 8.800 8.800 1,697 -0.02(-0.23%)
Mar 26, 2024 8.900 8.900 8.570 8.820 3,829 +0.02(+0.22%)
Mar 25, 2024 8.717 8.861 8.560 8.801 4,005 +0.11(+1.31%)
Mar 22, 2024 8.687 8.687 8.687 8.687 529 +0.61(+7.51%)
Mar 21, 2024 8.770 8.780 8.080 8.080 1,696 -0.67(-7.66%)
Mar 20, 2024 8.750 8.750 8.750 8.750 1,261 +0.00(+0.00%)
Mar 19, 2024 8.700 8.750 8.520 8.750 1,533 -0.02(-0.23%)
Mar 18, 2024 8.896 8.896 8.500 8.770 2,668 -0.11(-1.24%)
Mar 15, 2024 8.310 8.880 8.290 8.880 9,167 +0.61(+7.32%)
Mar 14, 2024 8.370 8.370 8.000 8.274 2,068 +0.07(+0.91%)
Mar 13, 2024 8.165 8.400 8.160 8.200 6,444 -0.10(-1.20%)
Mar 12, 2024 8.010 8.300 8.000 8.300 5,494 +0.22(+2.71%)
Mar 11, 2024 8.320 8.320 7.686 8.081 3,306 +0.42(+5.49%)
Mar 08, 2024 7.870 8.280 7.660 7.660 2,239 -0.34(-4.25%)
Mar 07, 2024 7.660 8.330 7.660 8.000 5,896 +0.18(+2.24%)
Mar 06, 2024 7.690 8.140 7.650 7.825 6,168 +0.20(+2.69%)
Mar 05, 2024 7.907 7.907 7.610 7.620 1,190 -0.47(-5.81%)
Mar 04, 2024 8.110 8.190 8.000 8.090 2,220 -0.10(-1.25%)
Mar 01, 2024 8.100 8.400 8.050 8.192 4,502 +0.09(+1.14%)
Feb 29, 2024 7.600 8.148 7.600 8.100 6,358 +0.42(+5.49%)
Feb 28, 2024 7.540 7.880 7.495 7.678 4,535 -0.06(-0.80%)
Feb 27, 2024 7.600 7.750 7.600 7.740 2,836 +0.28(+3.75%)
Feb 26, 2024 7.770 7.850 7.460 7.460 2,534 -0.15(-1.99%)
Feb 23, 2024 7.837 7.837 7.611 7.611 1,810 +0.19(+2.55%)
Feb 21, 2024 7.422 451 -0.18(-2.35%)
Feb 20, 2024 7.920 7.945 7.580 7.600 2,702 -0.10(-1.29%)
Feb 16, 2024 7.450 7.800 7.440 7.699 4,642 +0.20(+2.66%)
Feb 15, 2024 7.400 8.000 7.400 7.500 3,551 -0.42(-5.25%)
Feb 14, 2024 7.975 7.997 7.700 7.915 3,768 -0.19(-2.30%)
Feb 13, 2024 8.130 8.250 7.880 8.102 7,302 -0.04(-0.47%)
Feb 12, 2024 8.110 8.290 8.110 8.140 5,154 -0.16(-1.93%)
Feb 09, 2024 8.250 8.390 8.170 8.300 3,264 +0.29(+3.62%)
Feb 07, 2024 8.010 325 -0.06(-0.74%)
Feb 06, 2024 8.070 8.070 8.070 8.070 391 -0.25(-3.00%)
Feb 05, 2024 7.870 8.400 7.750 8.320 6,639 +0.33(+4.13%)
Feb 02, 2024 7.720 8.000 7.712 7.990 6,504 +0.36(+4.79%)
Feb 01, 2024 7.450 7.900 7.450 7.625 2,090 -0.17(-2.13%)
Jan 31, 2024 7.791 7.791 7.791 7.791 1,151 +0.07(+0.85%)
Jan 30, 2024 7.500 7.890 7.455 7.725 6,809 -0.17(-2.15%)
Jan 29, 2024 7.500 7.895 7.480 7.895 4,904 +0.69(+9.65%)
Jan 26, 2024 7.300 7.300 7.200 7.200 940 -0.23(-3.16%)
Jan 25, 2024 7.435 7.435 7.435 7.435 779 +0.31(+4.42%)
Jan 24, 2024 7.110 7.219 7.030 7.120 2,792 +0.00(+0.00%)
Jan 23, 2024 7.150 7.150 7.100 7.120 3,025 -0.12(-1.66%)
Jan 22, 2024 7.110 7.240 7.110 7.240 1,736 +0.03(+0.41%)
Jan 19, 2024 7.210 7.210 7.210 7.210 1,344 -0.05(-0.69%)
Jan 18, 2024 7.260 7.260 7.260 7.260 3,125 -0.01(-0.14%)
Jan 17, 2024 7.270 7.270 7.270 7.270 717 -0.14(-1.89%)
Jan 16, 2024 7.400 7.494 7.400 7.410 3,011 -0.12(-1.59%)
Jan 12, 2024 7.600 7.600 7.520 7.530 3,066 -0.07(-0.92%)
Jan 11, 2024 7.650 7.830 7.600 7.600 1,303 -0.17(-2.20%)
Jan 10, 2024 7.846 7.846 7.771 7.771 768 -0.20(-2.49%)
Jan 09, 2024 7.971 7.971 7.700 7.970 3,229 +0.17(+2.17%)
Jan 08, 2024 8.120 8.450 7.800 7.800 10,721 -0.50(-6.02%)
Jan 04, 2024 8.300 524 -0.20(-2.35%)
Jan 03, 2024 8.500 8.560 8.500 8.500 3,244 -0.06(-0.70%)
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.