Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 8.380 8.460 8.380 8.460 4,246 +0.06(+0.71%)
Mar 30, 2022 8.380 8.480 8.350 8.400 31,265 -0.07(-0.83%)
Mar 29, 2022 8.410 8.470 8.360 8.470 1,980 +0.06(+0.71%)
Mar 28, 2022 8.500 8.500 8.360 8.410 154,972 -0.09(-1.06%)
Mar 25, 2022 8.470 8.500 8.445 8.500 100,810 +0.02(+0.24%)
Mar 24, 2022 8.450 8.488 8.450 8.480 77,622 -0.01(-0.12%)
Mar 23, 2022 8.500 8.500 8.350 8.490 24,921 +0.00(+0.00%)
Mar 22, 2022 8.450 8.490 8.450 8.490 30,877 +0.04(+0.47%)
Mar 21, 2022 8.480 8.490 8.350 8.450 4,456 -0.03(-0.35%)
Mar 18, 2022 8.450 8.490 8.400 8.480 7,943 -0.01(-0.11%)
Mar 17, 2022 8.500 8.500 8.470 8.490 10,654 -0.00(-0.00%)
Mar 16, 2022 8.410 8.490 8.350 8.490 71,210 +0.04(+0.47%)
Mar 15, 2022 8.525 8.600 8.422 8.450 17,540 +0.00(+0.00%)
Mar 14, 2022 8.450 8.600 8.450 8.450 2,870 +0.00(+0.00%)
Mar 11, 2022 8.580 8.580 8.350 8.450 17,283 -0.15(-1.74%)
Mar 10, 2022 8.400 8.600 8.400 8.600 90,887 +0.15(+1.77%)
Mar 09, 2022 8.500 8.540 8.450 8.450 14,599 -0.07(-0.82%)
Mar 08, 2022 8.550 8.570 8.500 8.520 5,472 +0.00(+0.03%)
Mar 07, 2022 8.500 8.550 8.500 8.517 7,414 -0.06(-0.73%)
Mar 04, 2022 8.460 8.580 8.460 8.580 3,311 +0.11(+1.30%)
Mar 03, 2022 8.550 8.550 8.425 8.470 6,791 -0.08(-0.94%)
Mar 02, 2022 8.500 8.550 8.470 8.550 7,643 +0.05(+0.59%)
Mar 01, 2022 8.500 8.500 8.500 8.500 5,190 +0.01(+0.15%)
Feb 28, 2022 8.516 8.541 8.487 8.487 2,488 -0.01(-0.09%)
Feb 25, 2022 8.505 8.540 8.495 8.495 15,078 +0.01(+0.18%)
Feb 24, 2022 8.500 8.520 8.460 8.480 7,174 -0.07(-0.82%)
Feb 23, 2022 8.500 8.550 8.460 8.550 5,663 +0.04(+0.46%)
Feb 22, 2022 8.500 8.590 8.500 8.510 5,877 -0.04(-0.46%)
Feb 18, 2022 8.550 0 +0.08(+0.94%)
Feb 17, 2022 8.530 8.540 8.460 8.470 13,700 -0.05(-0.59%)
Feb 16, 2022 8.572 8.572 8.500 8.520 10,396 -0.04(-0.47%)
Feb 15, 2022 8.480 8.600 8.480 8.560 17,893 +0.07(+0.88%)
Feb 14, 2022 8.460 8.520 8.460 8.486 8,293 +0.01(+0.07%)
Feb 11, 2022 8.550 8.550 8.460 8.480 40,380 -0.10(-1.17%)
Feb 10, 2022 8.580 8.740 8.580 8.580 48,103 +0.03(+0.35%)
Feb 09, 2022 8.470 8.550 8.410 8.550 4,623 +0.09(+1.06%)
Feb 08, 2022 8.400 8.598 8.400 8.460 22,175 -0.09(-1.05%)
Feb 07, 2022 8.500 8.560 8.451 8.550 10,138 +0.03(+0.35%)
Feb 04, 2022 8.440 8.550 8.401 8.520 165,856 -0.05(-0.59%)
Feb 03, 2022 8.600 8.570 11,320 -0.03(-0.35%)
Feb 02, 2022 8.500 8.600 8.480 8.600 12,519 +0.10(+1.18%)
Feb 01, 2022 8.530 8.530 8.478 8.500 11,305 -0.01(-0.06%)
Jan 31, 2022 8.550 8.580 8.491 8.505 15,304 -0.04(-0.52%)
Jan 28, 2022 8.515 8.550 8.500 8.550 7,747 +0.06(+0.70%)
Jan 27, 2022 8.478 8.531 8.470 8.490 13,517 +0.04(+0.47%)
Jan 26, 2022 8.570 8.570 8.367 8.450 16,639 +0.02(+0.24%)
Jan 25, 2022 8.400 8.470 8.390 8.430 9,410 -0.02(-0.24%)
Jan 24, 2022 8.180 8.490 8.100 8.450 59,348 +0.22(+2.62%)
Jan 21, 2022 8.380 8.390 8.200 8.235 18,276 -0.18(-2.09%)
Jan 20, 2022 8.440 8.450 8.370 8.410 4,059 -0.04(-0.47%)
Jan 19, 2022 8.447 8.450 8.415 8.450 3,477 +0.01(+0.12%)
Jan 18, 2022 8.450 8.450 8.350 8.440 3,571 +0.00(+0.00%)
Jan 14, 2022 8.440 0 -0.01(-0.12%)
Jan 13, 2022 8.400 8.450 8.400 8.450 3,065 -0.04(-0.47%)
Jan 12, 2022 8.339 8.490 8.300 8.490 3,874 +0.14(+1.68%)
Jan 11, 2022 8.290 8.490 8.290 8.350 543 -0.04(-0.48%)
Jan 10, 2022 8.355 8.390 8.310 8.390 12,506 +0.00(+0.00%)
Jan 07, 2022 8.260 8.480 8.260 8.390 5,167 +0.13(+1.57%)
Jan 06, 2022 8.430 8.475 8.220 8.260 28,885 -0.14(-1.67%)
Jan 05, 2022 8.350 8.500 8.330 8.400 47,974 +0.05(+0.60%)
Jan 04, 2022 8.300 8.372 8.250 8.350 5,076 +0.00(+0.00%)
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.