Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 9.661 9.690 9.564 9.652 8,050,591 +0.07(+0.71%)
Jun 29, 2023 9.371 9.598 9.361 9.584 6,975,655 +0.18(+1.95%)
Jun 28, 2023 9.506 9.594 9.332 9.400 7,168,238 -0.13(-1.32%)
Jun 27, 2023 9.448 9.584 9.381 9.526 5,334,512 +0.00(+0.00%)
Jun 26, 2023 9.429 9.573 9.361 9.526 7,637,365 +0.09(+0.92%)
Jun 23, 2023 9.448 9.564 9.265 9.439 13,325,258 -0.28(-2.89%)
Jun 22, 2023 9.777 9.797 9.661 9.719 6,163,560 -0.06(-0.59%)
Jun 21, 2023 9.845 9.859 9.671 9.777 10,718,008 -0.08(-0.79%)
Jun 20, 2023 9.864 9.942 9.758 9.855 15,202,511 -0.10(-0.97%)
Jun 16, 2023 9.671 9.980 9.652 9.951 24,452,430 +0.34(+3.52%)
Jun 15, 2023 9.439 9.632 9.429 9.613 9,527,136 +0.23(+2.47%)
May 08, 2023 9.171 9.639 8.941 9.381 25,151,162 +0.52(+5.82%)
May 05, 2023 8.693 8.879 8.693 8.865 14,804,208 +0.25(+2.94%)
May 04, 2023 8.712 8.731 8.550 8.612 9,628,776 -0.12(-1.37%)
May 03, 2023 8.750 8.836 8.693 8.731 10,832,467 +0.02(+0.22%)
May 02, 2023 8.922 8.941 8.531 8.712 9,994,171 -0.23(-2.56%)
May 01, 2023 8.894 8.980 8.884 8.941 7,303,738 +0.03(+0.32%)
Apr 28, 2023 8.798 8.917 8.788 8.913 7,228,391 +0.07(+0.76%)
Apr 27, 2023 8.703 8.884 8.588 8.846 8,229,777 +0.15(+1.76%)
Apr 26, 2023 8.788 8.846 8.674 8.693 6,200,178 -0.08(-0.87%)
Apr 25, 2023 8.884 8.941 8.750 8.769 7,658,319 -0.14(-1.61%)
Apr 24, 2023 9.094 9.104 8.760 8.913 15,472,179 -0.31(-3.32%)
Apr 21, 2023 9.266 9.314 9.190 9.218 4,908,715 -0.04(-0.46%)
Apr 20, 2023 9.333 9.343 9.233 9.261 4,997,189 -0.13(-1.37%)
Apr 19, 2023 9.371 9.491 9.314 9.390 6,329,390 -0.05(-0.51%)
Apr 18, 2023 9.486 9.495 9.333 9.438 5,790,833 -0.03(-0.30%)
Apr 17, 2023 9.429 9.519 9.343 9.467 6,913,495 +0.04(+0.41%)
Apr 14, 2023 9.457 9.505 9.371 9.429 5,744,851 -0.05(-0.50%)
Apr 13, 2023 9.409 9.543 9.390 9.476 5,739,423 +0.10(+1.02%)
Apr 12, 2023 9.534 9.562 9.357 9.381 6,715,691 -0.09(-0.91%)
Apr 11, 2023 9.438 9.581 9.429 9.467 6,945,354 +0.06(+0.61%)
Apr 10, 2023 9.505 9.523 9.314 9.409 10,661,522 -0.07(-0.71%)
Apr 06, 2023 9.457 9.500 9.381 9.476 9,663,905 +0.11(+1.22%)
Apr 05, 2023 9.094 9.381 9.080 9.362 17,603,304 +0.26(+2.83%)
Apr 04, 2023 9.257 9.276 8.946 9.104 13,141,469 -0.08(-0.83%)
Apr 03, 2023 9.257 9.285 9.061 9.180 19,116,496 -0.01(-0.10%)
Mar 31, 2023 9.161 9.276 9.128 9.190 13,868,845 +0.06(+0.63%)
Mar 30, 2023 9.190 9.237 9.066 9.132 6,333,333 +0.03(+0.31%)
Mar 29, 2023 9.190 9.209 9.056 9.104 6,372,851 +0.00(+0.00%)
Mar 28, 2023 9.008 9.104 8.970 9.104 5,817,179 +0.06(+0.63%)
Mar 27, 2023 8.999 9.156 8.913 9.046 7,215,701 +0.13(+1.50%)
Mar 24, 2023 8.750 8.941 8.674 8.913 7,343,253 +0.12(+1.41%)
Mar 23, 2023 8.980 9.066 8.693 8.788 10,979,579 -0.19(-2.13%)
Mar 22, 2023 9.199 9.223 8.951 8.980 8,727,977 -0.24(-2.59%)
Mar 21, 2023 9.142 9.362 9.142 9.218 9,984,101 +0.20(+2.22%)
Mar 20, 2023 9.075 9.137 8.922 9.018 11,923,844 +0.01(+0.11%)
Mar 17, 2023 9.018 9.046 8.870 9.008 16,296,208 -0.07(-0.74%)
Mar 16, 2023 8.932 9.104 8.817 9.075 10,260,404 +0.00(+0.00%)
Mar 15, 2023 9.266 9.285 9.003 9.075 11,844,735 -0.33(-3.55%)
Mar 14, 2023 9.553 9.572 9.343 9.409 9,090,144 +0.02(+0.20%)
Mar 13, 2023 9.467 9.577 9.319 9.390 12,913,137 -0.16(-1.70%)
Mar 10, 2023 9.610 9.782 9.467 9.553 9,195,504 -0.12(-1.28%)
Mar 09, 2023 10.07 10.07 9.629 9.677 9,772,598 -0.41(-4.07%)
Mar 08, 2023 10.10 10.16 10.01 10.09 7,354,674 -0.05(-0.47%)
Mar 07, 2023 10.27 10.29 10.05 10.14 14,802,831 -0.12(-1.20%)
Mar 06, 2023 10.51 10.52 10.14 10.26 17,950,648 -0.25(-2.43%)
Mar 03, 2023 10.56 10.61 10.48 10.51 10,433,297 +0.00(+0.00%)
Mar 02, 2023 10.66 10.66 10.45 10.51 7,807,710 -0.17(-1.59%)
Mar 01, 2023 10.77 10.79 10.63 10.68 8,068,831 -0.09(-0.79%)
Feb 28, 2023 10.66 10.92 10.55 10.77 11,668,660 +0.19(+1.79%)
Feb 27, 2023 10.75 11.15 10.43 10.58 14,181,435 -0.29(-2.69%)
Feb 24, 2023 10.92 10.92 10.74 10.87 11,906,148 -0.03(-0.26%)
Feb 23, 2023 10.85 11.03 10.82 10.90 7,815,352 +0.05(+0.43%)
Feb 22, 2023 10.85 11.01 10.76 10.85 6,941,968 -0.01(-0.09%)
Feb 21, 2023 10.97 11.00 10.75 10.86 8,202,748 -0.18(-1.63%)
Feb 17, 2023 10.89 11.12 10.67 11.04 7,599,300 +0.04(+0.34%)
Feb 16, 2023 11.07 11.09 10.94 11.00 15,493,884 -0.19(-1.69%)
Feb 15, 2023 11.07 11.23 10.99 11.19 10,593,527 +0.04(+0.34%)
Feb 14, 2023 11.35 11.38 11.14 11.16 7,346,734 -0.16(-1.42%)
Feb 13, 2023 11.15 11.39 11.14 11.32 6,533,868 +0.13(+1.18%)
Feb 10, 2023 11.07 11.23 11.02 11.18 6,643,088 +0.11(+1.02%)
Feb 09, 2023 11.32 11.34 11.04 11.07 8,241,791 -0.19(-1.68%)
Feb 08, 2023 11.37 11.43 11.24 11.26 5,195,476 -0.18(-1.57%)
Feb 07, 2023 11.43 11.56 11.30 11.44 6,834,736 +0.06(+0.50%)
Feb 06, 2023 11.38 11.44 11.16 11.38 10,633,640 -0.12(-1.07%)
Feb 03, 2023 11.51 11.58 11.43 11.51 7,469,680 -0.01(-0.08%)
Feb 02, 2023 11.56 11.57 11.36 11.51 14,524,470 -0.07(-0.57%)
Feb 01, 2023 11.39 11.71 11.38 11.58 10,092,985 +0.09(+0.82%)
Jan 31, 2023 11.28 11.52 11.25 11.49 14,478,358 +0.21(+1.84%)
Jan 30, 2023 11.17 11.34 11.13 11.28 8,666,551 +0.05(+0.42%)
Jan 27, 2023 11.24 11.42 11.16 11.23 10,443,201 +0.24(+2.15%)
Jan 26, 2023 10.92 11.01 10.83 10.99 5,741,532 +0.00(+0.00%)
Jan 25, 2023 10.94 11.02 10.77 10.99 7,564,400 +0.04(+0.34%)
Jan 24, 2023 11.11 11.14 10.94 10.96 5,841,119 -0.21(-1.86%)
Jan 23, 2023 10.98 11.19 10.94 11.16 7,670,621 +0.21(+1.90%)
Jan 20, 2023 10.86 10.99 10.71 10.96 8,340,504 +0.08(+0.69%)
Jan 19, 2023 10.77 11.02 10.64 10.88 10,545,547 +0.05(+0.44%)
Jan 18, 2023 11.16 11.19 10.75 10.83 11,252,463 -0.36(-3.21%)
Jan 17, 2023 10.86 11.20 10.86 11.19 10,045,736 +0.29(+2.69%)
Jan 13, 2023 10.94 10.97 10.80 10.90 14,972,386 -0.11(-1.03%)
Jan 12, 2023 11.11 11.17 10.95 11.01 12,722,763 -0.10(-0.93%)
Jan 11, 2023 11.18 11.21 10.73 11.12 14,087,433 -0.07(-0.59%)
Jan 10, 2023 11.34 11.36 11.11 11.18 8,333,882 -0.16(-1.42%)
Jan 09, 2023 11.45 11.51 11.32 11.34 13,640,349 -0.09(-0.74%)
Jan 06, 2023 11.26 11.44 11.15 11.43 8,342,009 +0.25(+2.20%)
Jan 05, 2023 11.02 11.22 10.86 11.18 9,755,817 +0.08(+0.77%)
Jan 04, 2023 10.86 11.13 10.80 11.10 11,240,497 +0.35(+3.25%)
Jan 03, 2023 10.57 10.83 10.57 10.75 10,743,464 +0.24(+2.25%)
Dec 30, 2022 10.48 10.56 10.35 10.51 6,974,473 +0.00(+0.00%)
Dec 29, 2022 10.27 10.60 10.27 10.51 6,780,366 +0.20(+1.92%)
Dec 28, 2022 10.43 10.51 10.25 10.31 5,749,918 -0.11(-1.09%)
Dec 27, 2022 10.42 10.47 10.33 10.43 4,760,843 +0.03(+0.27%)
Dec 23, 2022 10.13 10.41 10.12 10.40 7,044,190 +0.25(+2.42%)
Dec 22, 2022 10.20 10.21 9.970 10.15 6,113,741 -0.09(-0.92%)
Dec 21, 2022 10.25 10.36 10.22 10.25 5,871,022 +0.10(+1.02%)
Dec 20, 2022 10.37 10.40 10.14 10.14 7,732,230 -0.16(-1.56%)
Dec 19, 2022 10.34 10.52 10.27 10.31 9,850,431 -0.05(-0.46%)
Dec 16, 2022 10.47 10.48 10.29 10.35 26,596,972 -0.17(-1.62%)
Dec 15, 2022 10.64 10.71 10.51 10.52 6,860,439 -0.17(-1.59%)
Dec 14, 2022 10.66 10.79 10.58 10.69 8,047,792 -0.02(-0.18%)
Dec 13, 2022 10.72 10.82 10.65 10.71 12,817,652 +0.19(+1.80%)
Dec 12, 2022 10.16 10.55 10.13 10.52 7,826,172 +0.34(+3.34%)
Dec 09, 2022 10.35 10.44 10.17 10.18 6,174,817 -0.17(-1.64%)
Dec 08, 2022 10.30 10.39 10.22 10.35 7,143,838 +0.06(+0.55%)
Dec 07, 2022 10.32 10.38 10.24 10.30 6,009,817 -0.03(-0.27%)
Dec 06, 2022 10.30 10.39 10.17 10.32 6,612,549 +0.01(+0.09%)
Dec 05, 2022 10.52 10.52 10.25 10.31 5,400,953 -0.24(-2.24%)
Dec 02, 2022 10.56 10.61 10.48 10.55 4,385,098 -0.07(-0.62%)
Dec 01, 2022 10.43 10.64 10.35 10.62 9,848,370 +0.20(+1.90%)
Nov 30, 2022 10.50 10.52 10.14 10.42 20,829,098 -0.14(-1.34%)
Nov 29, 2022 10.49 10.58 10.39 10.56 7,900,571 +0.11(+1.09%)
Nov 28, 2022 10.50 10.55 10.37 10.45 20,254,990 -0.08(-0.72%)
Nov 25, 2022 10.40 10.52 10.30 10.52 5,306,106 +0.11(+1.09%)
Nov 23, 2022 10.37 10.46 10.28 10.41 5,303,542 -0.05(-0.45%)
Nov 22, 2022 10.33 10.48 10.33 10.46 8,810,916 +0.09(+0.91%)
Nov 21, 2022 10.29 10.40 10.14 10.36 7,793,893 +0.08(+0.82%)
Nov 18, 2022 10.29 10.32 10.15 10.28 7,900,950 +0.04(+0.37%)
Nov 17, 2022 10.18 10.29 10.13 10.24 6,877,023 -0.11(-1.08%)
Nov 16, 2022 10.53 10.61 10.26 10.35 26,426,314 -0.22(-2.12%)
Nov 15, 2022 10.89 11.06 10.53 10.58 7,059,089 -0.22(-2.08%)
Nov 14, 2022 10.65 10.93 10.56 10.80 13,908,634 +0.11(+1.05%)
Nov 11, 2022 10.62 10.77 10.46 10.69 9,119,232 +0.09(+0.88%)
Nov 10, 2022 10.42 10.68 10.32 10.60 10,433,917 +0.48(+4.71%)
Nov 09, 2022 10.32 10.32 10.11 10.12 8,859,107 -0.25(-2.43%)
Nov 08, 2022 10.29 10.55 10.04 10.37 15,850,252 +0.12(+1.19%)
Nov 07, 2022 9.661 10.68 9.587 10.25 31,997,546 +1.18(+12.98%)
Nov 04, 2022 9.110 9.232 8.900 9.073 12,318,824 +0.04(+0.41%)
Nov 03, 2022 9.288 9.297 9.017 9.035 8,597,242 -0.37(-3.97%)
Nov 02, 2022 9.531 9.390 9.409 7,906,068 -0.17(-1.76%)
Nov 01, 2022 9.521 9.633 9.404 9.577 8,186,308 +0.11(+1.18%)
Oct 31, 2022 9.362 9.493 9.325 9.465 10,523,592 +0.06(+0.60%)
Oct 28, 2022 9.278 9.521 9.250 9.409 7,823,032 +0.19(+2.03%)
Oct 27, 2022 9.325 9.404 9.213 9.222 6,502,916 -0.09(-1.00%)
Oct 26, 2022 9.194 9.344 9.166 9.316 7,908,847 +0.18(+1.94%)
Oct 25, 2022 8.858 9.157 8.848 9.138 12,992,461 +0.23(+2.62%)
Oct 24, 2022 8.820 8.942 8.746 8.905 6,038,229 +0.14(+1.60%)
Oct 21, 2022 8.671 8.820 8.535 8.764 6,369,077 +0.04(+0.43%)
Oct 20, 2022 8.774 8.876 8.690 8.727 4,709,006 -0.04(-0.43%)
Oct 19, 2022 8.923 8.933 8.624 8.764 7,049,516 -0.21(-2.39%)
Oct 18, 2022 9.063 9.147 8.947 8.979 7,355,239 +0.00(+0.00%)
Oct 17, 2022 9.017 9.073 8.895 8.979 6,503,764 +0.06(+0.63%)
Oct 14, 2022 9.073 9.082 8.881 8.923 8,027,661 -0.09(-1.04%)
Oct 13, 2022 8.699 9.171 8.634 9.017 13,470,482 +0.24(+2.77%)
Oct 12, 2022 8.783 9.045 8.648 8.774 10,984,151 +0.00(+0.00%)
Oct 11, 2022 8.166 8.970 8.157 8.774 26,790,182 +0.60(+7.31%)
Oct 10, 2022 8.241 8.288 8.143 8.176 11,157,882 +0.01(+0.11%)
Oct 07, 2022 8.316 8.316 8.101 8.166 8,621,531 -0.19(-2.24%)
Oct 06, 2022 8.512 8.549 8.297 8.353 7,516,118 -0.22(-2.61%)
Oct 05, 2022 8.428 8.634 8.391 8.577 6,572,931 -0.03(-0.33%)
Oct 04, 2022 8.213 8.605 8.213 8.605 9,413,973 +0.46(+5.62%)
Oct 03, 2022 8.045 8.208 7.905 8.148 13,763,853 +0.19(+2.35%)
Sep 30, 2022 8.054 8.227 7.942 7.961 8,773,316 -0.07(-0.93%)
Sep 29, 2022 8.054 8.110 7.891 8.036 8,715,274 -0.12(-1.49%)
Sep 28, 2022 7.998 8.176 7.937 8.157 12,203,644 +0.23(+2.95%)
Sep 27, 2022 8.036 8.180 7.867 7.923 11,341,262 -0.05(-0.59%)
Sep 26, 2022 8.008 8.092 7.923 7.970 16,184,588 -0.15(-1.84%)
Sep 23, 2022 8.278 8.288 7.877 8.120 13,303,408 -0.23(-2.80%)
Sep 22, 2022 8.419 8.461 8.236 8.353 9,575,604 -0.09(-1.11%)
Sep 21, 2022 8.587 8.834 8.437 8.447 12,093,114 +0.00(+0.00%)
Sep 20, 2022 8.624 8.624 8.437 8.447 8,787,693 -0.23(-2.69%)
Sep 19, 2022 8.615 8.722 8.573 8.680 9,016,826 -0.01(-0.11%)
Sep 16, 2022 8.923 8.923 8.615 8.690 20,927,356 -0.23(-2.62%)
Sep 15, 2022 8.802 9.073 8.802 8.923 10,129,355 +0.11(+1.27%)
Sep 14, 2022 8.895 8.989 8.736 8.811 9,560,320 -0.06(-0.63%)
Sep 13, 2022 9.250 9.269 8.862 8.867 9,501,632 -0.58(-6.13%)
Sep 12, 2022 9.288 9.531 9.288 9.446 8,348,385 +0.21(+2.33%)
Sep 09, 2022 9.119 9.278 9.082 9.232 7,189,626 +0.19(+2.07%)
Sep 08, 2022 9.026 9.105 8.933 9.045 11,405,487 -0.04(-0.41%)
Sep 07, 2022 8.736 9.157 8.736 9.082 16,300,531 +0.29(+3.29%)
Sep 06, 2022 8.867 8.867 8.708 8.792 10,845,296 -0.04(-0.42%)
Sep 02, 2022 9.054 9.054 8.802 8.830 10,869,206 -0.11(-1.25%)
Sep 01, 2022 8.914 8.970 8.708 8.942 10,849,383 +0.02(+0.21%)
Aug 31, 2022 9.073 9.185 8.905 8.923 19,384,530 -0.14(-1.55%)
Aug 30, 2022 9.222 9.278 9.029 9.063 9,139,265 -0.16(-1.72%)
Aug 29, 2022 9.157 9.246 9.017 9.222 17,758,154 -0.01(-0.10%)
Aug 26, 2022 9.549 9.559 9.213 9.232 7,065,561 -0.27(-2.85%)
Aug 25, 2022 9.493 9.540 9.400 9.502 7,058,017 +0.01(+0.10%)
Aug 24, 2022 9.484 9.559 9.330 9.493 5,421,321 +0.01(+0.10%)
Aug 23, 2022 9.540 9.652 9.446 9.484 9,220,396 -0.07(-0.78%)
Aug 22, 2022 9.697 9.706 9.522 9.559 6,405,727 -0.20(-2.08%)
Aug 19, 2022 9.716 9.826 9.697 9.762 6,180,961 -0.02(-0.19%)
Aug 18, 2022 9.928 9.928 9.697 9.780 5,479,302 -0.15(-1.49%)
Aug 17, 2022 10.15 10.15 9.734 9.928 21,629,460 -0.27(-2.63%)
Aug 16, 2022 10.29 10.30 10.13 10.20 7,135,333 -0.06(-0.63%)
Aug 15, 2022 10.16 10.36 10.11 10.26 10,449,316 -0.02(-0.18%)
Aug 12, 2022 10.19 10.30 10.12 10.28 10,086,078 +0.16(+1.55%)
Aug 11, 2022 9.891 10.26 9.891 10.12 12,638,154 +0.18(+1.76%)
Aug 10, 2022 9.716 10.12 9.679 9.946 15,057,442 +0.29(+2.96%)
Aug 09, 2022 9.263 9.697 9.115 9.660 15,705,334 +0.34(+3.67%)
Aug 08, 2022 9.402 9.808 9.254 9.318 46,019,432 +0.33(+3.70%)
Aug 05, 2022 8.838 9.014 8.737 8.986 17,333,080 +0.10(+1.14%)
Aug 04, 2022 8.986 9.074 8.875 8.884 10,695,414 -0.12(-1.33%)
Aug 03, 2022 8.986 9.023 8.921 9.004 9,650,942 +0.04(+0.41%)
Aug 02, 2022 8.921 9.051 8.889 8.967 10,559,793 +0.05(+0.52%)
Aug 01, 2022 8.940 9.032 8.838 8.921 10,545,257 -0.03(-0.31%)
Jul 29, 2022 9.032 9.083 8.866 8.949 14,061,036 -0.08(-0.92%)
Jul 28, 2022 9.235 9.300 8.903 9.032 15,522,302 -0.27(-2.88%)
Jul 27, 2022 9.171 9.351 9.051 9.300 15,542,899 +0.14(+1.51%)
Jul 26, 2022 8.951 9.208 8.940 9.161 15,074,854 +0.17(+1.85%)
Jul 25, 2022 8.866 9.088 8.723 8.995 41,053,104 +0.18(+1.99%)
Jul 22, 2022 9.198 9.249 8.723 8.820 16,666,991 -0.30(-3.34%)
Jul 21, 2022 9.208 9.226 9.041 9.124 9,236,733 -0.08(-0.90%)
Jul 20, 2022 9.291 9.448 9.152 9.208 12,746,043 -0.09(-0.99%)
Jul 19, 2022 9.143 9.402 9.143 9.300 15,165,376 +0.22(+2.44%)
Jul 18, 2022 9.217 9.429 9.060 9.078 12,751,408 -0.02(-0.20%)
Jul 15, 2022 9.226 9.254 8.933 9.097 10,547,124 +0.00(+0.00%)
Jul 14, 2022 9.069 9.124 8.935 9.097 10,561,317 -0.12(-1.30%)
Jul 13, 2022 9.365 9.411 9.143 9.217 9,313,232 -0.22(-2.35%)
Jul 12, 2022 9.245 9.540 9.198 9.438 10,173,896 +0.16(+1.69%)
Jul 11, 2022 9.438 9.452 9.263 9.281 11,052,437 -0.28(-2.90%)
Jul 08, 2022 9.651 9.780 9.494 9.559 6,612,195 -0.06(-0.67%)
Jul 07, 2022 9.503 9.706 9.503 9.623 6,430,812 +0.11(+1.17%)
Jul 06, 2022 9.679 9.734 9.365 9.512 8,418,835 -0.18(-1.90%)
Jul 05, 2022 9.697 9.734 9.466 9.697 7,366,492 -0.19(-1.96%)
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.