Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 9.100 9.350 9.010 9.350 2,882 +0.34(+3.77%)
Apr 27, 2023 9.370 9.400 9.000 9.010 6,072 -0.19(-2.07%)
Apr 26, 2023 9.020 9.200 9.010 9.200 1,027 +0.00(+0.00%)
Apr 25, 2023 8.970 9.200 8.970 9.200 8,190 +0.18(+2.00%)
Apr 24, 2023 9.000 9.250 8.882 9.020 14,554 +0.08(+0.89%)
Apr 21, 2023 8.950 9.200 8.720 8.940 6,776 +0.46(+5.49%)
Apr 20, 2023 8.440 8.565 8.220 8.475 16,463 -0.33(-3.69%)
Apr 19, 2023 8.440 9.000 8.130 8.800 21,673 +0.46(+5.52%)
Apr 18, 2023 8.150 8.540 8.100 8.340 3,263 -0.06(-0.71%)
Apr 17, 2023 8.440 9.000 8.100 8.400 5,630 -0.30(-3.45%)
Apr 14, 2023 8.610 8.750 8.420 8.700 2,846 +0.20(+2.35%)
Apr 13, 2023 8.103 8.500 8.103 8.500 1,942 +0.40(+4.94%)
Apr 12, 2023 8.240 8.240 8.100 8.100 2,739 -0.40(-4.71%)
Apr 11, 2023 8.420 8.500 8.265 8.500 1,944 +0.18(+2.16%)
Apr 10, 2023 8.060 9.155 8.060 8.320 15,674 +0.27(+3.35%)
Apr 06, 2023 8.720 8.800 8.050 8.050 8,388 -0.77(-8.73%)
Apr 05, 2023 8.000 8.820 8.000 8.820 4,145 +0.33(+3.89%)
Apr 04, 2023 7.750 8.490 7.217 8.490 18,560 +0.67(+8.57%)
Apr 03, 2023 7.860 7.990 7.820 7.820 1,254 -0.23(-2.92%)
Mar 31, 2023 7.250 8.250 7.120 8.055 37,320 +0.72(+9.89%)
Mar 30, 2023 7.650 8.200 7.100 7.330 36,241 -0.52(-6.62%)
Mar 29, 2023 7.560 7.850 7.000 7.850 33,030 +0.29(+3.84%)
Mar 28, 2023 7.340 8.260 7.191 7.560 23,709 +0.14(+1.89%)
Mar 27, 2023 7.350 8.200 7.010 7.420 30,822 -0.06(-0.80%)
Mar 24, 2023 7.090 7.530 7.090 7.480 4,108 +0.71(+10.49%)
Mar 23, 2023 7.600 7.800 6.760 6.770 5,654 -1.17(-14.74%)
Mar 22, 2023 6.750 7.940 6.750 7.940 5,402 +1.23(+18.33%)
Mar 21, 2023 6.940 7.530 6.250 6.710 26,695 -0.34(-4.82%)
Mar 20, 2023 7.450 8.050 7.050 7.050 2,456 -0.38(-5.11%)
Mar 17, 2023 7.860 7.860 7.400 7.430 3,516 -0.13(-1.72%)
Mar 16, 2023 6.940 7.560 6.920 7.560 2,701 +0.65(+9.41%)
Mar 15, 2023 6.980 7.130 6.390 6.910 9,047 +0.03(+0.44%)
Mar 14, 2023 6.750 7.340 6.620 6.880 17,608 -0.39(-5.36%)
Mar 13, 2023 6.100 7.650 6.020 7.270 52,962 +0.93(+14.67%)
Mar 10, 2023 7.700 7.700 6.055 6.340 15,631 -0.83(-11.58%)
Mar 09, 2023 7.200 7.620 6.680 7.170 42,881 -0.21(-2.85%)
Mar 08, 2023 8.510 8.820 7.380 7.380 43,688 -1.34(-15.37%)
Mar 07, 2023 8.520 9.180 8.200 8.720 26,097 +0.27(+3.20%)
Mar 06, 2023 8.530 9.475 7.300 8.450 20,896 -0.25(-2.87%)
Mar 03, 2023 8.730 9.070 8.350 8.700 9,794 -0.29(-3.23%)
Mar 02, 2023 8.150 9.000 8.060 8.990 15,937 +0.71(+8.51%)
Mar 01, 2023 8.060 8.400 8.000 8.285 15,109 +0.19(+2.35%)
Feb 28, 2023 7.300 8.260 7.300 8.095 25,610 -0.02(-0.31%)
Feb 27, 2023 7.630 8.140 7.275 8.120 32,115 +0.27(+3.44%)
Feb 24, 2023 8.740 8.740 6.850 7.850 80,861 -0.80(-9.25%)
Feb 23, 2023 8.660 8.660 8.220 8.650 16,684 +0.09(+1.05%)
Feb 22, 2023 8.720 8.800 8.190 8.560 34,084 -0.16(-1.83%)
Feb 21, 2023 8.540 8.830 8.470 8.720 6,904 +0.03(+0.35%)
Feb 17, 2023 8.335 8.750 8.200 8.690 315,135 +0.29(+3.45%)
Feb 16, 2023 8.700 8.827 8.270 8.400 20,104 -0.39(-4.44%)
Feb 15, 2023 8.870 9.000 8.790 8.790 12,837 -0.21(-2.33%)
Feb 14, 2023 9.000 9.100 8.850 9.000 25,881 +0.00(+0.00%)
Feb 13, 2023 9.480 9.480 8.790 9.000 13,444 -0.48(-5.06%)
Feb 10, 2023 8.790 9.480 8.790 9.480 17,765 +0.00(+0.00%)
Feb 09, 2023 9.430 9.480 9.030 9.480 12,309 -0.02(-0.21%)
Feb 08, 2023 9.200 9.590 9.050 9.500 59,087 -0.10(-1.04%)
Feb 07, 2023 9.790 9.790 8.800 9.600 14,862 +0.33(+3.56%)
Feb 06, 2023 9.230 9.270 9.073 9.270 16,744 +0.09(+0.98%)
Feb 03, 2023 9.470 9.500 9.010 9.180 12,472 -0.35(-3.67%)
Feb 02, 2023 9.500 9.540 9.350 9.530 60,945 +0.03(+0.32%)
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.