Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.260 8.380 8.260 8.350 33,829 +0.13(+1.58%)
Mar 30, 2023 8.010 8.220 8.010 8.220 16,910 +0.22(+2.75%)
Mar 29, 2023 8.030 8.070 8.000 8.000 16,418 -0.01(-0.12%)
Mar 28, 2023 8.010 8.080 8.010 8.010 5,540 +0.00(+0.00%)
Mar 27, 2023 8.050 8.080 8.010 8.010 21,343 +0.01(+0.12%)
Mar 24, 2023 8.070 8.070 7.980 8.000 12,296 +0.00(+0.00%)
Mar 23, 2023 8.020 8.020 7.780 8.000 20,255 +0.06(+0.76%)
Mar 22, 2023 8.020 8.030 7.760 7.940 15,354 -0.07(-0.87%)
Mar 21, 2023 7.990 8.010 7.910 8.010 17,800 +0.16(+2.04%)
Mar 20, 2023 8.000 8.000 7.850 7.850 14,070 -0.14(-1.75%)
Mar 17, 2023 8.100 8.140 7.990 7.990 11,968 -0.02(-0.25%)
Mar 16, 2023 8.360 8.360 8.000 8.010 13,000 -0.35(-4.19%)
Mar 15, 2023 8.370 8.450 8.360 8.360 8,290 -0.04(-0.48%)
Mar 14, 2023 8.540 8.670 8.400 8.400 28,188 -0.20(-2.33%)
Mar 13, 2023 8.740 8.740 8.500 8.600 8,807 -0.14(-1.60%)
Mar 10, 2023 8.800 8.800 8.500 8.740 9,178 -0.11(-1.24%)
Mar 09, 2023 9.190 9.190 8.800 8.850 7,535 -0.20(-2.21%)
Mar 08, 2023 9.170 9.170 9.050 9.050 2,946 -0.11(-1.20%)
Mar 07, 2023 9.260 9.310 9.120 9.160 17,220 -0.09(-0.97%)
Mar 06, 2023 9.120 9.250 9.100 9.250 20,231 +0.15(+1.65%)
Mar 03, 2023 8.600 9.100 8.350 9.100 13,932 +0.68(+8.08%)
Mar 02, 2023 9.300 9.300 8.350 8.420 28,846 -0.79(-8.58%)
Mar 01, 2023 9.600 9.600 8.970 9.210 18,273 -0.50(-5.15%)
Feb 28, 2023 9.700 9.890 9.600 9.710 40,547 +0.02(+0.21%)
Feb 27, 2023 9.790 9.940 9.670 9.690 28,305 +0.00(+0.00%)
Feb 24, 2023 9.620 10.00 9.500 9.690 24,578 +0.54(+5.90%)
Feb 23, 2023 8.900 9.530 8.900 9.150 46,297 +0.36(+4.10%)
Feb 22, 2023 8.460 8.830 8.250 8.790 54,905 +0.79(+9.87%)
Feb 21, 2023 8.000 8.440 7.690 8.000 52,229 +0.77(+10.65%)
Feb 17, 2023 7.230 0 +0.04(+0.56%)
Feb 16, 2023 7.250 7.250 7.150 7.190 3,605 +0.01(+0.14%)
Feb 15, 2023 7.270 7.270 7.110 7.180 2,155 +0.04(+0.56%)
Feb 14, 2023 7.140 7.140 7.140 7.140 125 +0.04(+0.56%)
Feb 13, 2023 7.250 7.250 6.800 7.100 10,724 +0.00(+0.00%)
Feb 10, 2023 7.000 7.100 7.000 7.100 9,500 +0.23(+3.35%)
Feb 09, 2023 6.990 6.990 6.870 6.870 3,422 -0.13(-1.86%)
Feb 08, 2023 7.000 7.030 6.990 7.000 14,897 +0.12(+1.74%)
Feb 07, 2023 6.900 6.900 6.750 6.880 7,746 -0.11(-1.57%)
Feb 06, 2023 6.910 7.000 6.800 6.990 6,468 +0.08(+1.16%)
Feb 03, 2023 7.100 7.110 6.910 6.910 33,935 -0.19(-2.68%)
Feb 02, 2023 7.110 7.250 7.100 7.100 2,540 +0.00(+0.00%)
Feb 01, 2023 6.660 7.200 6.660 7.100 11,090 +0.20(+2.90%)
Jan 31, 2023 7.500 7.500 6.500 6.900 6,315 -0.40(-5.48%)
Jan 30, 2023 7.650 7.650 7.200 7.300 7,261 +0.00(+0.00%)
Jan 27, 2023 7.160 7.420 7.160 7.300 8,805 +0.18(+2.53%)
Jan 26, 2023 7.100 7.120 7.100 7.120 5,298 +0.12(+1.71%)
Jan 25, 2023 7.000 7.000 6.850 7.000 12,995 +0.15(+2.19%)
Jan 24, 2023 6.410 7.600 6.350 6.850 16,358 +0.40(+6.20%)
Jan 23, 2023 6.440 6.450 6.420 6.450 9,987 +0.01(+0.16%)
Jan 20, 2023 6.440 6.440 6.350 6.440 11,399 +0.04(+0.63%)
Jan 19, 2023 6.360 6.400 6.300 6.400 3,900 +0.00(+0.00%)
Jan 18, 2023 6.500 6.500 6.350 6.400 8,038 +0.15(+2.40%)
Jan 17, 2023 6.400 6.400 6.250 6.250 10,964 +0.00(+0.00%)
Jan 16, 2023 6.210 6.250 6.200 6.250 2,050 +0.05(+0.81%)
Jan 13, 2023 6.210 6.210 6.200 6.200 2,600 +0.00(+0.00%)
Jan 12, 2023 6.390 6.390 6.150 6.200 2,807 +0.03(+0.49%)
Jan 11, 2023 5.790 6.400 5.750 6.170 54,858 +0.42(+7.30%)
Jan 10, 2023 5.750 5.750 5.740 5.750 8,560 +0.25(+4.55%)
Jan 09, 2023 5.980 5.980 5.500 5.500 720 +0.00(+0.00%)
Jan 06, 2023 5.610 5.650 5.500 5.500 1,390 -0.10(-1.79%)
Jan 05, 2023 5.650 5.650 5.600 5.600 3,625 +0.20(+3.70%)
Jan 04, 2023 5.720 5.720 5.400 5.400 1,300 -0.05(-0.92%)
Jan 03, 2023 5.490 5.490 5.450 5.450 1,252 +0.37(+7.28%)
Dec 30, 2022 5.080 0 +0.32(+6.72%)
Dec 29, 2022 4.760 4.760 4.760 4.760 500 +0.01(+0.21%)
Dec 28, 2022 4.790 4.850 4.750 4.750 5,564 +0.00(+0.00%)
Dec 23, 2022 4.750 0 +0.10(+2.15%)
Dec 22, 2022 4.690 4.690 4.650 4.650 863 -0.01(-0.21%)
Dec 21, 2022 4.700 4.700 4.500 4.660 11,820 +0.01(+0.22%)
Dec 20, 2022 4.710 4.710 4.650 4.650 5,800 -0.10(-2.11%)
Dec 19, 2022 4.610 4.750 4.610 4.750 9,116 +0.10(+2.15%)
Dec 16, 2022 4.600 4.650 4.550 4.650 13,950 +0.05(+1.09%)
Dec 15, 2022 4.490 4.600 4.400 4.600 6,050 +0.30(+6.98%)
Dec 14, 2022 4.200 4.300 4.150 4.300 4,496 +0.11(+2.63%)
Dec 13, 2022 3.900 4.190 3.900 4.190 12,600 +0.34(+8.83%)
Dec 12, 2022 3.600 4.000 3.590 3.850 363,135 +0.34(+9.69%)
Dec 09, 2022 3.600 3.600 3.510 3.510 26,246 -0.09(-2.50%)
Dec 08, 2022 3.750 3.750 3.600 3.600 24,882 -0.20(-5.26%)
Dec 07, 2022 3.890 3.900 3.800 3.800 7,000 -0.10(-2.56%)
Dec 06, 2022 4.050 4.050 3.900 3.900 3,175 -0.11(-2.74%)
Dec 05, 2022 4.010 4.010 4.010 4.010 103 +0.00(+0.00%)
Dec 02, 2022 4.020 4.020 4.010 4.010 300 +0.01(+0.25%)
Dec 01, 2022 4.050 4.050 4.000 4.000 1,774 +0.00(+0.00%)
Nov 30, 2022 4.100 4.100 4.000 4.000 3,201 +0.00(+0.00%)
Nov 29, 2022 4.200 4.200 4.000 4.000 10,200 -0.20(-4.76%)
Nov 28, 2022 4.200 4.200 4.200 4.200 2,350 +0.00(+0.00%)
Nov 25, 2022 4.250 4.400 4.200 4.200 8,200 +0.00(+0.00%)
Nov 23, 2022 4.200 0 +0.00(+0.00%)
Nov 22, 2022 4.340 4.340 4.200 4.200 24,970 -0.10(-2.33%)
Nov 21, 2022 4.350 4.350 4.300 4.300 1,212 -0.10(-2.27%)
Nov 18, 2022 4.350 4.400 4.350 4.400 11,329 +0.00(+0.00%)
Nov 17, 2022 4.400 4.400 4.400 4.400 1,100 -0.10(-2.22%)
Nov 16, 2022 4.400 4.500 4.400 4.500 10,110 +0.10(+2.27%)
Nov 15, 2022 4.400 4.400 4.400 4.400 110 -0.10(-2.22%)
Nov 14, 2022 4.450 4.500 4.450 4.500 5,777 +0.05(+1.12%)
Nov 11, 2022 4.400 4.450 4.400 4.450 3,450 -0.05(-1.11%)
Nov 10, 2022 4.600 4.600 4.510 4.500 8,530 -0.20(-4.26%)
Nov 09, 2022 4.740 4.740 4.700 4.700 857 -0.04(-0.84%)
Nov 08, 2022 4.740 4.740 4.740 4.740 125 +0.24(+5.33%)
Nov 07, 2022 4.450 4.500 4.450 4.500 285 +0.05(+1.12%)
Nov 04, 2022 4.500 4.510 4.450 4.450 10,200 -0.05(-1.11%)
Nov 03, 2022 4.510 4.510 4.490 4.500 59,700 +0.05(+1.12%)
Nov 02, 2022 4.490 4.500 4.450 4.450 9,200 -0.05(-1.11%)
Nov 01, 2022 4.580 4.620 4.500 4.500 23,485 +0.00(+0.00%)
Oct 31, 2022 4.740 4.740 4.500 4.500 10,731 -0.20(-4.26%)
Oct 28, 2022 4.800 4.800 4.610 4.700 1,344 -0.17(-3.49%)
Oct 27, 2022 4.990 4.990 4.870 4.870 2,670 -0.03(-0.61%)
Oct 26, 2022 5.490 5.490 4.900 4.900 16,060 -0.40(-7.55%)
Oct 25, 2022 5.700 5.750 5.300 5.300 2,310 -0.59(-10.02%)
Oct 24, 2022 6.200 6.200 5.700 5.890 8,200 -0.01(-0.17%)
Oct 21, 2022 6.340 6.340 5.900 5.900 25,211 -0.45(-7.09%)
Oct 20, 2022 6.450 6.450 6.350 6.350 900 -0.15(-2.31%)
Oct 19, 2022 6.500 6.500 6.500 6.500 4,315 +0.00(+0.00%)
Oct 18, 2022 6.750 6.760 6.500 6.500 2,564 -0.20(-2.99%)
Oct 17, 2022 6.750 6.750 6.510 6.700 9,450 -0.07(-1.03%)
Oct 14, 2022 6.760 6.850 6.760 6.770 3,605 -0.08(-1.17%)
Oct 13, 2022 6.890 6.900 6.850 6.850 3,001 +0.00(+0.00%)
Oct 12, 2022 6.900 6.900 6.850 6.850 2,700 +0.00(+0.00%)
Oct 11, 2022 6.980 6.990 6.850 6.850 3,612 -0.14(-2.00%)
Oct 07, 2022 6.990 0 -0.06(-0.85%)
Oct 06, 2022 7.150 7.150 7.050 7.050 3,900 -0.15(-2.08%)
Oct 05, 2022 7.250 7.280 7.150 7.200 6,050 -0.10(-1.37%)
Oct 04, 2022 7.350 7.350 7.300 7.300 2,500 -0.09(-1.22%)
Oct 03, 2022 7.360 7.390 7.360 7.390 1,126 +0.04(+0.54%)
Sep 30, 2022 7.350 7.350 7.300 7.350 3,200 -0.05(-0.68%)
Sep 29, 2022 7.400 7.400 7.400 7.400 2,900 +0.05(+0.68%)
Sep 28, 2022 7.200 7.350 7.200 7.350 4,500 +0.00(+0.00%)
Sep 27, 2022 7.400 7.400 7.350 7.350 1,200 +0.10(+1.38%)
Sep 26, 2022 7.400 7.400 7.250 7.250 4,620 -0.10(-1.36%)
Sep 23, 2022 7.410 7.410 7.350 7.350 7,825 -0.15(-2.00%)
Sep 22, 2022 7.500 7.500 7.500 7.500 2,901 +0.00(+0.00%)
Sep 21, 2022 7.500 7.500 7.500 7.500 2,600 +0.10(+1.35%)
Sep 20, 2022 7.590 7.590 7.400 7.400 7,559 -0.14(-1.86%)
Sep 19, 2022 7.540 7.540 7.540 7.540 2,993 +0.09(+1.21%)
Sep 16, 2022 7.540 7.540 7.450 7.450 4,000 -0.05(-0.67%)
Sep 15, 2022 7.570 7.570 7.500 7.500 3,292 -0.05(-0.66%)
Sep 14, 2022 7.550 7.550 7.540 7.550 4,117 +0.10(+1.34%)
Sep 13, 2022 7.500 7.500 7.450 7.450 4,630 -0.05(-0.67%)
Sep 12, 2022 7.510 7.600 7.500 7.500 7,600 +0.00(+0.00%)
Sep 08, 2022 7.500 0 -0.05(-0.66%)
Sep 07, 2022 7.500 7.550 7.500 7.550 8,300 +0.00(+0.00%)
Sep 06, 2022 7.550 7.550 7.550 7.550 4,201 +0.05(+0.67%)
Sep 02, 2022 7.500 0 +0.00(+0.00%)
Sep 01, 2022 7.550 7.550 7.500 7.500 4,220 -0.05(-0.66%)
Aug 31, 2022 7.550 7.550 7.550 7.550 5,038 -0.10(-1.31%)
Aug 30, 2022 7.650 7.700 7.650 7.650 4,525 -0.01(-0.13%)
Aug 29, 2022 7.650 7.660 7.650 7.660 4,305 +0.01(+0.13%)
Aug 26, 2022 7.550 7.650 7.550 7.650 3,110 +0.10(+1.32%)
Aug 25, 2022 7.500 7.550 7.500 7.550 8,309 +0.05(+0.67%)
Aug 24, 2022 7.350 7.510 7.350 7.500 6,650 -0.10(-1.32%)
Aug 23, 2022 7.600 7.610 7.600 7.600 7,100 +0.01(+0.13%)
Aug 22, 2022 7.700 7.700 7.590 7.590 700 -0.13(-1.68%)
Aug 19, 2022 7.700 7.750 7.700 7.720 14,900 +0.02(+0.26%)
Aug 18, 2022 7.730 7.730 7.700 7.700 1,000 -0.07(-0.90%)
Aug 17, 2022 7.290 7.770 7.290 7.770 7,634 +0.08(+1.04%)
Aug 16, 2022 7.660 7.690 7.660 7.690 4,225 +0.04(+0.52%)
Aug 15, 2022 7.550 7.650 7.550 7.650 25,064 +0.10(+1.32%)
Aug 12, 2022 7.410 7.550 7.410 7.550 9,000 +0.14(+1.89%)
Aug 11, 2022 7.410 7.420 7.400 7.410 5,902 +0.01(+0.14%)
Aug 10, 2022 7.360 7.400 7.360 7.400 8,600 +0.06(+0.82%)
Aug 09, 2022 7.340 7.360 7.340 7.340 14,006 +0.00(+0.00%)
Aug 08, 2022 7.260 7.350 7.260 7.340 8,050 -0.01(-0.14%)
Aug 05, 2022 7.350 7.350 7.310 7.350 17,700 +0.05(+0.68%)
Aug 04, 2022 7.300 7.350 7.300 7.300 12,100 +0.00(+0.00%)
Aug 03, 2022 7.320 7.350 7.300 7.300 4,300 -0.03(-0.41%)
Aug 02, 2022 7.330 7.350 7.330 7.330 3,900 +0.00(+0.00%)
Jul 29, 2022 7.330 0 -0.01(-0.14%)
Jul 28, 2022 7.250 7.340 7.250 7.340 3,024 +0.01(+0.14%)
Jul 27, 2022 7.260 7.330 7.260 7.330 3,600 +0.07(+0.96%)
Jul 26, 2022 7.100 7.260 7.100 7.260 4,000 +0.06(+0.83%)
Jul 25, 2022 7.250 7.280 7.200 7.200 3,100 -0.05(-0.69%)
Jul 22, 2022 7.350 7.350 7.250 7.250 5,570 -0.10(-1.36%)
Jul 21, 2022 7.270 7.350 7.270 7.350 6,300 +0.17(+2.37%)
Jul 20, 2022 7.200 7.200 7.180 7.180 4,722 -0.17(-2.31%)
Jul 19, 2022 7.180 7.350 7.180 7.350 9,200 +0.18(+2.51%)
Jul 18, 2022 7.180 7.180 7.150 7.170 665 -0.03(-0.42%)
Jul 15, 2022 7.200 7.200 7.200 7.200 2,500 +0.02(+0.28%)
Jul 14, 2022 7.200 7.200 7.180 7.180 3,600 -0.07(-0.97%)
Jul 13, 2022 7.150 7.250 7.150 7.250 2,842 +0.10(+1.40%)
Jul 12, 2022 7.150 7.150 7.150 7.150 3,614 +0.00(+0.00%)
Jul 11, 2022 7.150 7.150 7.150 7.150 4,200 -0.05(-0.69%)
Jul 07, 2022 7.200 0 +0.05(+0.70%)
Jul 06, 2022 7.160 7.160 7.150 7.150 5,100 -0.05(-0.69%)
Jul 05, 2022 7.250 7.250 7.200 7.200 5,600 -0.15(-2.04%)
Jul 04, 2022 7.320 7.350 7.320 7.350 2,359 +0.06(+0.82%)
Jun 30, 2022 7.290 0 +0.01(+0.14%)
Jun 29, 2022 7.200 7.350 7.180 7.280 8,000 +0.08(+1.11%)
Jun 28, 2022 7.250 7.350 7.200 7.200 9,500 +0.00(+0.00%)
Jun 27, 2022 7.180 7.200 7.180 7.200 4,900 +0.02(+0.28%)
Jun 24, 2022 7.200 7.200 7.180 7.180 5,166 -0.12(-1.64%)
Jun 23, 2022 7.280 7.300 7.280 7.300 15,300 +0.00(+0.00%)
Jun 22, 2022 7.300 7.360 7.300 7.300 3,400 +0.00(+0.00%)
Jun 21, 2022 7.200 7.340 7.200 7.300 3,498 +0.10(+1.39%)
Jun 20, 2022 7.100 7.200 7.100 7.200 2,200 +0.10(+1.41%)
Jun 17, 2022 7.000 7.100 7.000 7.100 1,200 +0.05(+0.71%)
Jun 16, 2022 7.150 7.150 7.000 7.050 2,100 -0.15(-2.08%)
Jun 15, 2022 7.050 7.200 7.050 7.200 2,400 +0.12(+1.69%)
Jun 14, 2022 7.080 7.080 7.080 7.080 100 +0.01(+0.14%)
Jun 13, 2022 7.100 7.100 7.070 7.070 925 -0.03(-0.42%)
Jun 10, 2022 7.100 7.200 7.100 7.100 1,605 -0.02(-0.28%)
Jun 09, 2022 7.130 7.160 7.110 7.120 1,625 -0.08(-1.11%)
Jun 08, 2022 7.200 7.200 7.200 7.200 1,000 +0.05(+0.70%)
Jun 07, 2022 7.150 7.150 7.150 7.150 15,040 +0.00(+0.00%)
Jun 06, 2022 7.060 7.150 7.050 7.150 7,913 +0.06(+0.85%)
Jun 03, 2022 7.070 7.090 7.070 7.090 1,300 -0.03(-0.42%)
Jun 02, 2022 7.100 7.120 7.100 7.120 2,100 +0.02(+0.28%)
Jun 01, 2022 7.090 7.110 7.090 7.100 500 +0.00(+0.00%)
May 31, 2022 7.100 7.100 7.100 7.100 1,000 +0.00(+0.00%)
May 30, 2022 7.100 7.100 7.100 7.100 1,000 +0.05(+0.71%)
May 27, 2022 7.010 7.050 7.010 7.050 3,300 +0.04(+0.57%)
May 26, 2022 7.150 7.150 7.010 7.010 8,812 -0.09(-1.27%)
May 25, 2022 7.050 7.100 7.050 7.100 3,802 +0.01(+0.14%)
May 24, 2022 7.000 7.090 6.990 7.090 4,110 +0.14(+2.01%)
May 20, 2022 6.950 0 -0.20(-2.80%)
May 19, 2022 7.140 7.150 7.140 7.150 9,736 +0.01(+0.14%)
May 18, 2022 7.130 7.140 6.700 7.140 22,500 +0.39(+5.78%)
May 17, 2022 7.090 7.100 6.700 6.750 7,360 -0.30(-4.26%)
May 16, 2022 7.150 7.150 7.050 7.050 10,410 -0.02(-0.28%)
May 13, 2022 7.110 7.150 7.060 7.070 5,139 +0.22(+3.21%)
May 12, 2022 7.130 7.160 6.850 6.850 6,779 -0.35(-4.86%)
May 11, 2022 7.070 7.250 7.070 7.200 14,900 +0.18(+2.56%)
May 10, 2022 6.970 7.020 6.960 7.020 1,000 +0.12(+1.74%)
May 09, 2022 7.100 7.120 6.800 6.900 8,102 -0.15(-2.13%)
May 06, 2022 7.100 7.200 7.050 7.050 3,485 +0.00(+0.00%)
May 05, 2022 7.150 7.150 7.050 7.050 6,200 +0.05(+0.71%)
May 04, 2022 7.250 7.250 6.900 7.000 4,825 -0.15(-2.10%)
May 03, 2022 7.150 7.150 7.150 7.150 300 +0.05(+0.70%)
May 02, 2022 7.200 7.200 7.100 7.100 1,400 -0.15(-2.07%)
Apr 29, 2022 7.310 7.500 7.240 7.250 9,200 +0.13(+1.83%)
Apr 28, 2022 7.500 7.500 7.010 7.120 6,300 -0.33(-4.43%)
Apr 27, 2022 7.360 7.500 7.360 7.450 3,221 +0.34(+4.78%)
Apr 26, 2022 7.750 7.750 7.110 7.110 3,197 -0.61(-7.90%)
Apr 25, 2022 7.930 7.940 7.710 7.720 9,814 -0.18(-2.28%)
Apr 20, 2022 7.900 1 -0.30(-3.66%)
Apr 19, 2022 8.200 8.200 8.200 8.200 400 +0.00(+0.00%)
Apr 18, 2022 8.300 8.400 8.200 8.200 1,422 -0.40(-4.65%)
Apr 14, 2022 8.600 0 -0.05(-0.58%)
Apr 13, 2022 8.650 8.650 8.650 8.650 301 +0.00(+0.00%)
Apr 12, 2022 8.710 8.710 8.650 8.650 600 +0.04(+0.46%)
Apr 11, 2022 8.860 8.860 8.610 8.610 1,716 -0.23(-2.60%)
Apr 08, 2022 8.810 8.840 8.800 8.840 9,103 +0.04(+0.45%)
Apr 07, 2022 8.800 8.800 8.800 8.800 6,300 +0.00(+0.00%)
Apr 06, 2022 8.710 8.850 8.710 8.800 8,810 +0.17(+1.97%)
Apr 05, 2022 8.600 8.630 8.600 8.630 204 +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.