Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 23, 2023 10.50 0 +0.01(+0.10%)
Jan 20, 2023 10.50 10.51 10.49 10.49 128,249 +0.00(+0.00%)
Jan 19, 2023 10.48 10.49 10.48 10.49 192,495 +0.01(+0.10%)
Jan 18, 2023 10.48 10.49 10.48 10.48 166,652 +0.00(+0.00%)
Jan 17, 2023 10.48 10.50 10.48 10.48 113,219 -0.01(-0.10%)
Jan 13, 2023 10.49 10.49 10.48 10.49 119,148 +0.01(+0.10%)
Jan 12, 2023 10.49 10.50 10.47 10.48 524,796 +0.00(+0.00%)
Jan 11, 2023 10.47 10.49 10.47 10.48 174,819 +0.01(+0.10%)
Jan 10, 2023 10.47 10.48 10.47 10.47 124,308 -0.01(-0.10%)
Jan 09, 2023 10.47 10.48 10.46 10.48 389,318 +0.01(+0.05%)
Jan 06, 2023 10.47 10.48 10.46 10.47 259,471 +0.00(+0.05%)
Jan 05, 2023 10.47 10.47 10.46 10.47 194,665 +0.00(+0.00%)
Jan 04, 2023 10.46 10.49 10.46 10.47 407,805 +0.01(+0.10%)
Jan 03, 2023 10.47 10.49 10.46 10.46 349,551 +0.00(+0.00%)
Dec 30, 2022 10.46 10.47 10.45 10.46 247,947 +0.01(+0.10%)
Dec 29, 2022 10.46 10.46 10.45 10.45 188,724 +0.00(+0.00%)
Dec 28, 2022 10.45 10.46 10.45 10.45 219,882 -0.01(-0.10%)
Dec 27, 2022 10.45 10.46 10.45 10.46 107,713 +0.00(+0.00%)
Dec 23, 2022 10.45 10.46 10.44 10.46 371,651 +0.01(+0.10%)
Dec 22, 2022 10.45 10.48 10.45 10.45 189,689 -0.01(-0.10%)
Dec 21, 2022 10.46 10.48 10.45 10.46 170,435 +0.01(+0.10%)
Dec 20, 2022 10.46 10.49 10.45 10.45 407,914 +0.00(+0.00%)
Dec 19, 2022 10.44 10.46 10.43 10.45 546,705 +0.01(+0.10%)
Dec 16, 2022 10.41 10.45 10.41 10.44 539,164 +0.04(+0.38%)
Dec 15, 2022 10.42 10.42 10.40 10.40 698,174 -0.02(-0.19%)
Dec 14, 2022 10.41 10.43 10.40 10.42 1,295,578 +0.02(+0.19%)
Dec 13, 2022 10.41 10.41 10.39 10.40 1,344,909 +0.00(+0.00%)
Dec 12, 2022 10.40 10.42 10.39 10.40 1,571,636 +0.00(+0.00%)
Dec 09, 2022 10.40 10.42 10.40 10.40 271,460 +0.00(+0.00%)
Dec 08, 2022 10.40 10.42 10.39 10.40 589,034 +0.01(+0.10%)
Dec 07, 2022 10.39 10.41 10.39 10.39 455,231 +0.01(+0.10%)
Dec 06, 2022 10.39 10.40 10.38 10.38 194,307 -0.01(-0.10%)
Dec 05, 2022 10.38 10.39 10.37 10.39 579,516 +0.00(+0.00%)
Dec 02, 2022 10.37 10.39 10.37 10.39 318,805 +0.02(+0.19%)
Dec 01, 2022 10.39 10.39 10.36 10.37 770,737 +0.00(+0.00%)
Nov 30, 2022 10.38 10.39 10.35 10.37 1,696,543 -0.01(-0.10%)
Nov 29, 2022 10.38 10.39 10.38 10.38 148,437 +0.01(+0.10%)
Nov 28, 2022 10.38 10.39 10.37 10.37 231,901 +0.00(+0.00%)
Nov 25, 2022 10.38 10.40 10.37 10.37 187,940 -0.01(-0.10%)
Nov 23, 2022 10.38 10.40 10.37 10.38 265,709 +0.01(+0.10%)
Nov 22, 2022 10.39 10.40 10.36 10.37 420,930 -0.02(-0.19%)
Nov 21, 2022 10.37 10.40 10.37 10.39 407,518 +0.01(+0.10%)
Nov 18, 2022 10.39 10.39 10.37 10.38 388,507 +0.01(+0.10%)
Nov 17, 2022 10.37 10.39 10.36 10.37 301,686 +0.01(+0.10%)
Nov 16, 2022 10.37 10.38 10.34 10.36 1,022,207 +0.00(+0.00%)
Nov 15, 2022 10.39 10.40 10.36 10.36 1,224,578 -0.01(-0.10%)
Nov 14, 2022 10.39 10.41 10.34 10.37 1,229,309 -0.02(-0.19%)
Nov 11, 2022 10.38 10.41 10.37 10.39 2,311,434 +0.02(+0.19%)
Nov 10, 2022 10.42 10.45 10.36 10.37 3,026,700 -0.03(-0.29%)
Nov 09, 2022 10.41 10.41 10.38 10.40 1,093,838 +0.03(+0.29%)
Nov 08, 2022 10.38 10.43 10.37 10.37 1,670,590 -0.03(-0.29%)
Nov 07, 2022 10.39 10.46 10.39 10.40 2,588,522 +0.01(+0.10%)
Nov 04, 2022 10.36 10.40 10.36 10.39 2,099,790 +0.00(+0.00%)
Nov 03, 2022 10.36 10.39 10.34 10.39 3,004,611 +0.03(+0.29%)
Nov 02, 2022 10.35 10.40 10.31 10.36 21,563,252 +3.37(+48.21%)
Nov 01, 2022 7.130 7.240 6.860 6.990 421,532 -0.06(-0.85%)
Oct 31, 2022 6.780 7.170 6.780 7.050 125,968 +0.22(+3.22%)
Oct 28, 2022 6.580 6.890 6.470 6.830 120,336 +0.25(+3.80%)
Oct 27, 2022 6.300 6.695 6.120 6.580 282,725 +0.30(+4.78%)
Oct 26, 2022 6.330 6.400 6.020 6.280 40,734 -0.01(-0.16%)
Oct 25, 2022 6.140 6.470 6.140 6.290 48,331 +0.17(+2.78%)
Oct 24, 2022 6.110 6.260 5.820 6.120 62,680 +0.00(+0.00%)
Oct 21, 2022 6.060 6.150 5.960 6.120 49,393 +0.10(+1.66%)
Oct 20, 2022 6.030 6.160 5.885 6.020 39,450 +0.02(+0.33%)
Oct 19, 2022 6.000 6.100 5.845 6.000 66,294 -0.06(-0.99%)
Oct 18, 2022 6.140 6.290 5.950 6.060 87,043 +0.04(+0.66%)
Oct 17, 2022 6.040 6.260 5.905 6.020 100,127 +0.10(+1.69%)
Oct 14, 2022 6.020 6.030 5.775 5.920 143,892 -0.06(-1.00%)
Oct 13, 2022 5.770 6.050 5.685 5.980 132,156 +0.10(+1.70%)
Oct 12, 2022 6.110 6.110 5.840 5.880 64,147 -0.17(-2.81%)
Oct 11, 2022 6.050 6.220 5.810 6.050 81,007 -0.02(-0.33%)
Oct 10, 2022 6.440 6.440 6.000 6.070 82,175 -0.24(-3.80%)
Oct 07, 2022 6.600 6.600 6.275 6.310 33,442 -0.29(-4.39%)
Oct 06, 2022 6.700 6.850 6.520 6.600 86,765 -0.13(-1.93%)
Oct 05, 2022 6.670 6.750 6.550 6.730 35,170 -0.03(-0.44%)
Oct 04, 2022 6.690 6.870 6.660 6.760 241,637 +0.21(+3.21%)
Oct 03, 2022 6.430 6.620 6.270 6.550 51,778 +0.20(+3.15%)
Sep 30, 2022 6.310 6.520 6.280 6.350 73,162 -0.01(-0.16%)
Sep 29, 2022 6.500 6.510 6.235 6.360 57,602 -0.22(-3.34%)
Sep 28, 2022 6.220 6.690 6.160 6.580 79,831 +0.38(+6.13%)
Sep 27, 2022 6.180 6.310 6.060 6.200 63,240 +0.09(+1.47%)
Sep 26, 2022 6.150 6.250 5.990 6.110 90,893 -0.03(-0.49%)
Sep 23, 2022 6.160 6.410 5.970 6.140 92,781 -0.18(-2.85%)
Sep 22, 2022 6.470 6.470 6.150 6.320 76,789 -0.21(-3.22%)
Sep 21, 2022 6.800 6.840 6.500 6.530 124,890 -0.19(-2.83%)
Sep 20, 2022 6.820 6.900 6.650 6.720 38,208 -0.11(-1.61%)
Sep 19, 2022 6.630 6.870 6.590 6.830 52,957 +0.18(+2.71%)
Sep 16, 2022 6.710 6.772 6.410 6.650 108,106 +0.03(+0.45%)
Sep 15, 2022 6.310 6.730 6.240 6.620 67,823 -0.09(-1.34%)
Sep 14, 2022 6.480 6.730 6.460 6.710 63,058 +0.20(+3.07%)
Sep 13, 2022 6.760 6.830 6.450 6.510 70,113 -0.46(-6.60%)
Sep 12, 2022 7.030 7.033 6.850 6.970 40,771 +0.00(+0.00%)
Sep 09, 2022 6.930 7.080 6.910 6.970 76,397 +0.06(+0.87%)
Sep 08, 2022 6.910 7.000 6.780 6.910 97,439 -0.13(-1.85%)
Sep 07, 2022 6.600 7.050 6.430 7.040 115,028 +0.38(+5.71%)
Sep 06, 2022 6.660 6.780 6.530 6.660 86,485 +0.01(+0.15%)
Sep 02, 2022 6.830 6.830 6.390 6.650 161,474 -0.15(-2.21%)
Sep 01, 2022 7.270 7.270 6.730 6.800 175,713 -0.61(-8.23%)
Aug 31, 2022 7.320 7.450 7.140 7.410 145,192 +0.08(+1.09%)
Aug 30, 2022 7.630 7.680 7.280 7.330 41,715 -0.31(-4.06%)
Aug 29, 2022 7.370 7.740 7.370 7.640 39,105 +0.15(+2.00%)
Aug 26, 2022 7.660 7.700 7.430 7.490 90,702 -0.10(-1.32%)
Aug 25, 2022 7.290 7.610 7.290 7.590 59,925 +0.28(+3.83%)
Aug 24, 2022 7.270 7.400 7.225 7.310 46,944 +0.04(+0.55%)
Aug 23, 2022 7.410 7.480 7.250 7.270 42,222 -0.13(-1.76%)
Aug 22, 2022 7.490 7.560 7.310 7.400 52,175 -0.20(-2.63%)
Aug 19, 2022 7.670 7.670 7.360 7.600 79,018 -0.17(-2.19%)
Aug 18, 2022 7.440 7.860 7.270 7.770 108,148 +0.26(+3.46%)
Aug 17, 2022 7.700 7.700 7.370 7.510 66,125 -0.24(-3.10%)
Aug 16, 2022 7.830 7.830 7.630 7.750 46,238 -0.11(-1.40%)
Aug 15, 2022 7.810 7.910 7.510 7.860 31,783 -0.04(-0.51%)
Aug 12, 2022 7.860 7.900 7.710 7.900 74,616 +0.08(+1.02%)
Aug 11, 2022 7.840 8.080 7.770 7.820 46,117 +0.07(+0.90%)
Aug 10, 2022 7.310 7.770 7.280 7.750 76,729 +0.55(+7.64%)
Aug 09, 2022 7.270 7.330 7.100 7.200 59,102 -0.15(-2.04%)
Aug 08, 2022 7.400 7.710 7.290 7.350 131,822 -0.05(-0.68%)
Aug 05, 2022 7.300 7.540 7.160 7.400 185,021 +0.03(+0.41%)
Aug 04, 2022 7.870 7.883 7.310 7.370 235,261 -0.63(-7.87%)
Aug 03, 2022 8.090 8.140 7.940 8.000 134,695 -0.07(-0.87%)
Aug 02, 2022 8.020 8.220 8.020 8.070 36,806 +0.06(+0.75%)
Aug 01, 2022 8.380 8.380 7.860 8.010 73,225 -0.46(-5.43%)
Jul 29, 2022 8.450 8.544 8.320 8.470 44,299 -0.01(-0.12%)
Jul 28, 2022 8.380 8.530 8.240 8.480 54,916 +0.07(+0.83%)
Jul 27, 2022 8.310 8.430 8.075 8.410 40,742 +0.31(+3.83%)
Jul 26, 2022 8.190 8.220 8.060 8.100 37,530 -0.09(-1.10%)
Jul 25, 2022 8.150 8.220 8.060 8.190 31,300 +0.09(+1.11%)
Jul 22, 2022 8.550 8.580 8.060 8.100 52,481 -0.41(-4.82%)
Jul 21, 2022 8.290 8.530 8.290 8.510 52,360 +0.22(+2.65%)
Jul 20, 2022 8.160 8.360 8.160 8.290 58,993 +0.16(+1.97%)
Jul 19, 2022 7.900 8.155 7.900 8.130 55,892 +0.27(+3.44%)
Jul 18, 2022 8.010 8.010 7.800 7.860 42,132 -0.01(-0.13%)
Jul 15, 2022 7.600 7.880 7.550 7.870 86,642 +0.42(+5.64%)
Jul 14, 2022 7.460 7.500 7.330 7.450 48,979 -0.05(-0.67%)
Jul 13, 2022 7.600 7.655 7.430 7.500 61,396 -0.20(-2.60%)
Jul 12, 2022 7.980 7.980 7.680 7.700 62,217 -0.25(-3.14%)
Jul 11, 2022 8.050 8.050 7.510 7.950 57,980 -0.15(-1.85%)
Jul 08, 2022 8.120 8.370 8.030 8.100 72,673 -0.06(-0.74%)
Jul 07, 2022 7.840 8.220 7.840 8.160 69,032 +0.31(+3.95%)
Jul 06, 2022 8.010 8.110 7.820 7.850 74,497 -0.14(-1.75%)
Jul 05, 2022 7.890 8.110 7.830 7.990 88,217 +0.05(+0.63%)
Jul 01, 2022 7.760 7.960 7.670 7.940 116,727 +0.16(+2.06%)
Jun 30, 2022 7.640 7.780 7.370 7.780 83,477 +0.01(+0.13%)
Jun 29, 2022 7.950 7.960 7.600 7.770 88,807 -0.22(-2.75%)
Jun 28, 2022 8.000 8.070 7.880 7.990 165,564 -0.03(-0.37%)
Jun 27, 2022 8.410 8.430 7.920 8.020 79,197 -0.32(-3.84%)
Jun 24, 2022 8.120 8.530 8.120 8.340 372,895 +0.26(+3.22%)
Jun 23, 2022 8.050 8.440 7.870 8.080 262,983 -0.50(-5.83%)
Jun 22, 2022 8.470 8.700 8.470 8.580 68,121 +0.03(+0.35%)
Jun 21, 2022 8.610 8.735 8.480 8.550 78,437 +0.07(+0.83%)
Jun 17, 2022 8.190 8.625 8.190 8.480 244,755 +0.29(+3.54%)
Jun 16, 2022 8.400 8.400 8.050 8.190 163,231 -0.35(-4.10%)
Jun 15, 2022 8.360 8.580 8.270 8.540 133,735 +0.24(+2.89%)
Jun 14, 2022 8.840 8.840 8.280 8.300 339,242 -0.52(-5.90%)
Jun 13, 2022 8.890 9.000 8.560 8.820 118,005 -0.36(-3.92%)
Jun 10, 2022 9.350 9.430 9.070 9.180 89,816 -0.35(-3.67%)
Jun 09, 2022 9.740 9.740 9.380 9.530 73,616 -0.28(-2.85%)
Jun 08, 2022 9.700 9.920 9.600 9.810 189,022 +0.04(+0.41%)
Jun 07, 2022 9.300 9.810 9.300 9.770 95,706 +0.36(+3.83%)
Jun 06, 2022 9.320 9.900 9.310 9.410 123,596 +0.20(+2.17%)
Jun 03, 2022 9.260 9.260 9.035 9.210 81,216 -0.13(-1.39%)
Jun 02, 2022 9.170 9.340 9.170 9.340 90,366 +0.17(+1.85%)
Jun 01, 2022 9.180 9.430 9.020 9.170 224,903 +0.07(+0.77%)
May 31, 2022 9.090 9.210 8.720 9.100 216,567 -0.08(-0.87%)
May 27, 2022 8.730 9.190 8.730 9.180 72,529 +0.47(+5.40%)
May 26, 2022 8.610 8.840 8.550 8.710 74,512 +0.13(+1.52%)
May 25, 2022 8.480 8.655 8.480 8.580 109,635 +0.02(+0.23%)
May 24, 2022 8.700 8.700 8.470 8.560 108,998 -0.24(-2.73%)
May 23, 2022 8.910 8.980 8.680 8.800 129,067 -0.04(-0.45%)
May 20, 2022 9.240 9.400 8.790 8.840 161,768 -0.33(-3.60%)
May 19, 2022 8.940 9.300 8.850 9.170 193,750 +0.20(+2.23%)
May 18, 2022 8.760 9.160 8.760 8.970 132,815 +0.07(+0.79%)
May 17, 2022 9.000 9.110 8.650 8.900 134,052 +0.10(+1.14%)
May 16, 2022 8.870 9.020 8.710 8.800 99,640 -0.17(-1.90%)
May 13, 2022 8.270 9.060 8.210 8.970 217,020 +0.85(+10.47%)
May 12, 2022 7.790 8.300 7.625 8.120 154,374 +0.25(+3.18%)
May 11, 2022 8.480 8.480 7.700 7.870 179,668 -0.62(-7.30%)
May 10, 2022 8.710 9.020 8.230 8.490 175,398 -0.09(-1.05%)
May 09, 2022 9.190 9.310 8.500 8.580 156,598 -0.70(-7.54%)
May 06, 2022 9.790 9.790 9.180 9.280 174,851 -0.55(-5.60%)
May 05, 2022 10.27 10.27 9.690 9.830 129,699 -0.58(-5.57%)
May 04, 2022 11.05 11.05 9.410 10.41 263,774 -0.13(-1.23%)
May 03, 2022 10.77 10.87 10.41 10.54 173,803 -0.28(-2.59%)
May 02, 2022 10.59 10.87 10.46 10.82 168,676 +0.17(+1.60%)
Apr 29, 2022 10.84 10.88 10.61 10.65 99,414 -0.29(-2.65%)
Apr 28, 2022 11.48 11.48 10.90 10.94 103,839 -0.38(-3.36%)
Apr 27, 2022 11.46 11.56 11.28 11.32 72,165 -0.16(-1.39%)
Apr 26, 2022 11.54 11.58 11.27 11.48 69,415 -0.20(-1.71%)
Apr 25, 2022 11.45 11.74 11.38 11.68 49,430 +0.21(+1.83%)
Apr 22, 2022 11.83 11.95 11.43 11.47 50,253 -0.39(-3.29%)
Apr 21, 2022 12.24 12.28 11.78 11.86 104,234 -0.24(-1.98%)
Apr 20, 2022 12.20 12.30 12.05 12.10 58,839 -0.05(-0.41%)
Apr 19, 2022 11.78 12.23 11.78 12.15 51,043 +0.33(+2.79%)
Apr 18, 2022 12.18 12.26 11.78 11.82 79,277 -0.41(-3.35%)
Apr 14, 2022 12.37 12.41 12.22 12.23 86,999 -0.11(-0.89%)
Apr 13, 2022 12.14 12.37 11.95 12.34 137,458 +0.16(+1.31%)
Apr 12, 2022 12.18 12.41 11.71 12.18 136,363 +0.15(+1.25%)
Apr 11, 2022 12.06 12.15 11.87 12.03 53,621 -0.09(-0.74%)
Apr 08, 2022 12.38 12.47 12.11 12.12 80,026 -0.31(-2.49%)
Apr 07, 2022 12.29 12.48 12.27 12.43 89,208 +0.11(+0.89%)
Apr 06, 2022 12.28 12.47 12.12 12.32 77,777 -0.10(-0.81%)
Apr 05, 2022 12.59 12.61 12.26 12.42 114,042 -0.17(-1.35%)
Apr 04, 2022 12.51 12.78 12.45 12.59 185,562 +0.11(+0.88%)
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.