Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 8.300 8.295 8.295 8.300 348,930 +0.01(+0.12%)
Mar 27, 2024 8.290 8.300 8.290 8.290 274,727 +0.01(+0.12%)
Mar 26, 2024 8.280 8.290 8.280 8.280 675,569 +0.01(+0.12%)
Mar 25, 2024 8.300 8.300 8.265 8.270 1,140,137 -0.02(-0.24%)
Mar 22, 2024 8.270 8.290 8.270 8.290 701,382 +0.02(+0.24%)
Mar 21, 2024 8.270 8.280 8.270 8.270 495,564 +0.00(+0.00%)
Mar 20, 2024 8.270 8.280 8.260 8.270 937,466 +0.01(+0.12%)
Mar 19, 2024 8.270 8.270 8.260 8.260 237,866 -0.01(-0.12%)
Mar 18, 2024 8.270 8.280 8.270 8.270 189,007 +0.02(+0.24%)
Mar 15, 2024 8.270 8.280 8.250 8.250 3,172,202 -0.02(-0.24%)
Mar 14, 2024 8.270 8.280 8.270 8.270 169,278 +0.00(+0.00%)
Mar 13, 2024 8.260 8.270 8.260 8.270 206,385 +0.01(+0.12%)
Mar 12, 2024 8.260 8.270 8.255 8.260 280,061 +0.01(+0.12%)
Mar 11, 2024 8.250 8.260 8.250 8.250 382,077 +0.00(+0.00%)
Mar 08, 2024 8.260 8.260 8.250 8.250 209,287 +0.00(+0.00%)
Mar 07, 2024 8.240 8.260 8.240 8.250 280,388 +0.01(+0.12%)
Mar 06, 2024 8.250 8.250 8.240 8.240 212,868 +0.02(+0.24%)
Mar 05, 2024 8.250 8.260 8.220 8.220 374,379 -0.04(-0.48%)
Mar 04, 2024 8.250 8.270 8.250 8.260 735,540 +0.01(+0.12%)
Mar 01, 2024 8.250 8.260 8.240 8.250 318,353 +0.00(+0.00%)
Feb 29, 2024 8.250 8.260 8.242 8.250 336,712 +0.01(+0.12%)
Feb 28, 2024 8.240 8.250 8.240 8.240 288,561 -0.01(-0.12%)
Feb 27, 2024 8.240 8.250 8.230 8.250 902,577 +0.02(+0.24%)
Feb 26, 2024 8.230 8.250 8.230 8.230 398,426 +0.00(+0.00%)
Feb 23, 2024 8.230 8.240 8.230 8.230 94,878 +0.00(+0.00%)
Feb 22, 2024 8.230 8.240 8.230 8.230 98,191 +0.00(+0.00%)
Feb 21, 2024 8.220 8.240 8.220 8.230 458,176 +0.01(+0.12%)
Feb 20, 2024 8.210 8.230 8.210 8.220 170,524 -0.01(-0.12%)
Feb 16, 2024 8.200 8.240 8.200 8.230 288,996 +0.04(+0.49%)
Feb 15, 2024 8.180 8.190 8.170 8.190 488,875 +0.01(+0.12%)
Feb 14, 2024 8.190 8.190 8.170 8.180 652,002 +0.01(+0.12%)
Feb 13, 2024 8.160 8.200 8.160 8.170 1,047,542 +0.00(+0.00%)
Feb 12, 2024 8.170 8.180 8.160 8.170 286,897 +0.01(+0.12%)
Feb 09, 2024 8.170 8.190 8.160 8.160 807,866 -0.00(-0.06%)
Feb 08, 2024 8.160 8.170 8.160 8.165 589,026 +0.01(+0.18%)
Feb 07, 2024 8.150 8.160 8.150 8.150 198,978 +0.00(+0.00%)
Feb 06, 2024 8.150 8.160 8.150 8.150 270,331 +0.00(+0.00%)
Feb 05, 2024 8.150 8.160 8.150 8.150 669,326 +0.00(+0.00%)
Feb 02, 2024 8.150 8.160 8.150 8.150 338,230 -0.00(-0.06%)
Feb 01, 2024 8.150 8.160 8.140 8.155 429,557 +0.01(+0.18%)
Jan 31, 2024 8.140 8.160 8.140 8.140 475,409 +0.00(+0.00%)
Jan 30, 2024 8.140 8.150 8.140 8.140 290,964 -0.01(-0.12%)
Jan 29, 2024 8.140 8.150 8.130 8.150 336,983 +0.02(+0.25%)
Jan 26, 2024 8.150 8.150 8.130 8.130 403,676 +0.00(+0.00%)
Jan 25, 2024 8.170 8.170 8.130 8.130 936,415 -0.02(-0.25%)
Jan 24, 2024 8.150 8.160 8.130 8.150 630,699 +0.01(+0.12%)
Jan 23, 2024 8.130 8.150 8.120 8.140 661,181 +0.02(+0.25%)
Jan 22, 2024 8.110 8.120 8.110 8.120 349,822 +0.01(+0.12%)
Jan 19, 2024 8.140 8.140 8.100 8.110 555,944 -0.03(-0.37%)
Jan 18, 2024 8.110 8.140 8.109 8.140 970,150 +0.02(+0.25%)
Jan 17, 2024 8.110 8.137 8.105 8.120 897,861 +0.00(+0.00%)
Jan 16, 2024 8.100 8.130 8.100 8.120 1,986,126 +0.02(+0.25%)
Jan 12, 2024 8.110 8.120 8.095 8.100 1,380,999 -0.01(-0.12%)
Jan 11, 2024 8.110 8.120 8.100 8.110 1,522,862 +0.00(+0.00%)
Jan 10, 2024 8.100 8.110 8.100 8.110 1,473,151 +0.01(+0.12%)
Jan 09, 2024 8.100 8.117 8.080 8.100 1,379,889 -0.01(-0.12%)
Jan 08, 2024 8.100 8.110 8.090 8.110 1,016,556 +0.01(+0.12%)
Jan 05, 2024 8.100 8.110 8.090 8.100 2,141,389 +0.00(+0.00%)
Jan 04, 2024 8.110 8.110 8.090 8.100 2,800,954 -0.01(-0.12%)
Jan 03, 2024 8.070 8.115 8.070 8.110 2,736,382 +0.02(+0.25%)
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.