Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 03, 2023 0 +0.00(+0.00%)
Mar 31, 2023 9.930 9.950 9.920 9.920 901,176 +0.00(+0.00%)
Mar 30, 2023 9.930 9.940 9.920 9.920 214,444 +0.00(+0.00%)
Mar 29, 2023 9.920 9.930 9.910 9.920 235,769 +0.01(+0.10%)
Mar 28, 2023 9.920 9.930 9.910 9.910 510,756 -0.01(-0.10%)
Mar 27, 2023 9.910 9.930 9.910 9.920 374,619 +0.01(+0.10%)
Mar 24, 2023 9.880 9.920 9.870 9.910 452,805 +0.01(+0.10%)
Mar 23, 2023 9.900 9.920 9.890 9.900 789,932 +0.01(+0.10%)
Mar 22, 2023 9.920 9.930 9.890 9.890 821,386 -0.04(-0.40%)
Mar 21, 2023 9.920 9.940 9.900 9.930 432,141 -0.01(-0.10%)
Mar 20, 2023 9.900 9.940 9.895 9.940 487,944 +0.06(+0.61%)
Mar 17, 2023 9.930 9.935 9.850 9.880 1,018,436 -0.04(-0.40%)
Mar 16, 2023 9.870 9.940 9.850 9.920 866,420 +0.03(+0.30%)
Mar 15, 2023 9.880 9.895 9.870 9.890 1,029,420 -0.01(-0.10%)
Mar 14, 2023 9.910 9.910 9.880 9.900 1,975,048 +0.03(+0.30%)
Mar 13, 2023 9.910 9.910 9.870 9.870 888,893 -0.04(-0.40%)
Mar 10, 2023 9.920 9.925 9.870 9.910 1,992,466 -0.01(-0.10%)
Mar 09, 2023 9.940 9.940 9.920 9.920 950,990 -0.01(-0.10%)
Mar 08, 2023 9.950 9.950 9.930 9.930 1,277,500 -0.02(-0.20%)
Mar 07, 2023 9.950 9.960 9.940 9.950 2,509,342 +0.00(+0.00%)
Mar 06, 2023 9.950 9.950 9.940 9.950 809,186 +0.00(+0.00%)
Mar 03, 2023 9.940 9.950 9.930 9.950 1,064,061 +0.01(+0.10%)
Mar 02, 2023 9.930 9.940 9.930 9.940 818,196 +0.01(+0.10%)
Mar 01, 2023 9.940 9.940 9.920 9.930 978,362 +0.00(+0.00%)
Feb 28, 2023 9.930 9.940 9.920 9.930 1,287,086 +0.00(+0.00%)
Feb 27, 2023 9.940 9.950 9.930 9.930 2,577,224 -0.02(-0.20%)
Feb 24, 2023 9.940 9.950 9.940 9.950 368,440 +0.01(+0.10%)
Feb 23, 2023 9.940 9.950 9.940 9.940 1,682,383 -0.01(-0.10%)
Feb 22, 2023 9.940 9.960 9.940 9.950 809,090 +0.01(+0.10%)
Feb 21, 2023 9.940 9.950 9.940 9.940 1,120,760 +0.00(+0.00%)
Feb 17, 2023 9.940 9.950 9.940 9.940 612,972 +0.00(+0.00%)
Feb 16, 2023 9.950 9.960 9.940 9.940 1,754,009 -0.01(-0.10%)
Feb 15, 2023 9.940 9.950 9.940 9.950 1,890,848 +0.01(+0.10%)
Feb 14, 2023 9.950 9.950 9.930 9.940 4,126,136 -0.01(-0.05%)
Feb 13, 2023 9.960 9.960 9.940 9.945 423,638 +0.02(+0.15%)
Feb 10, 2023 9.950 9.950 9.930 9.930 916,271 -0.02(-0.20%)
Feb 09, 2023 9.950 9.960 9.940 9.950 696,689 -0.01(-0.10%)
Feb 08, 2023 9.960 9.960 9.940 9.960 396,540 +0.02(+0.20%)
Feb 07, 2023 9.950 9.960 9.931 9.940 2,601,307 -0.01(-0.10%)
Feb 06, 2023 9.950 9.960 9.940 9.950 1,678,234 +0.01(+0.10%)
Feb 03, 2023 9.950 9.960 9.940 9.940 2,094,277 +0.01(+0.10%)
Feb 02, 2023 9.930 9.950 9.930 9.930 17,588,072 +0.10(+1.02%)
Feb 01, 2023 9.830 9.840 9.830 9.830 523,792 +0.00(+0.00%)
Jan 31, 2023 9.840 9.840 9.830 9.830 685,632 -0.01(-0.10%)
Jan 30, 2023 9.830 9.840 9.820 9.840 655,468 +0.01(+0.10%)
Jan 27, 2023 9.850 9.850 9.820 9.830 802,046 -0.02(-0.20%)
Jan 26, 2023 9.840 9.870 9.830 9.850 884,227 +0.00(+0.00%)
Jan 25, 2023 9.830 9.850 9.815 9.850 761,062 +0.02(+0.20%)
Jan 24, 2023 9.840 9.850 9.825 9.830 1,105,721 -0.01(-0.05%)
Jan 23, 2023 9.820 9.850 9.820 9.835 1,417,330 -0.00(-0.05%)
Jan 20, 2023 9.830 9.850 9.810 9.840 1,431,662 +0.00(+0.00%)
Jan 19, 2023 9.860 9.870 9.829 9.840 992,229 +0.00(+0.00%)
Jan 18, 2023 9.860 9.900 9.820 9.840 1,355,974 -0.02(-0.20%)
Jan 17, 2023 9.880 9.900 9.850 9.860 2,275,145 -0.02(-0.20%)
Jan 13, 2023 9.900 9.900 9.880 9.880 1,607,052 -0.02(-0.20%)
Jan 12, 2023 9.890 9.900 9.880 9.900 301,393 +0.01(+0.10%)
Jan 11, 2023 9.900 9.900 9.890 9.890 804,806 -0.01(-0.10%)
Jan 10, 2023 9.900 9.900 9.890 9.900 711,931 +0.02(+0.20%)
Jan 09, 2023 9.900 9.930 9.870 9.880 1,439,725 -0.01(-0.10%)
Jan 06, 2023 9.890 9.910 9.880 9.890 538,597 +0.01(+0.10%)
Jan 05, 2023 9.890 9.930 9.880 9.880 638,508 +0.00(+0.00%)
Jan 04, 2023 9.900 9.920 9.870 9.880 1,640,480 -0.02(-0.20%)
Jan 03, 2023 9.950 9.960 9.890 9.900 4,047,748 -0.07(-0.70%)
Dec 30, 2022 9.940 9.970 9.920 9.970 462,611 +0.02(+0.20%)
Dec 29, 2022 9.930 9.960 9.920 9.950 212,019 +0.01(+0.10%)
Dec 28, 2022 9.930 9.970 9.930 9.940 100,463 +0.01(+0.10%)
Dec 27, 2022 9.930 9.980 9.930 9.930 178,702 +0.00(+0.00%)
Dec 23, 2022 9.930 9.970 9.910 9.930 175,892 +0.02(+0.20%)
Dec 22, 2022 9.950 9.980 9.910 9.910 366,883 -0.07(-0.70%)
Dec 21, 2022 9.930 10.00 9.910 9.980 259,369 +0.04(+0.40%)
Dec 20, 2022 9.920 9.940 9.910 9.940 312,893 +0.02(+0.20%)
Dec 19, 2022 10.00 10.00 9.900 9.920 260,039 -0.05(-0.50%)
Dec 16, 2022 9.910 10.00 9.910 9.970 596,151 +0.06(+0.61%)
Dec 15, 2022 9.910 9.930 9.870 9.910 649,496 -0.02(-0.20%)
Dec 14, 2022 9.960 9.980 9.930 9.930 448,665 -0.03(-0.30%)
Dec 13, 2022 10.02 10.03 9.910 9.960 900,464 -0.05(-0.50%)
Dec 12, 2022 10.02 10.03 10.01 10.01 315,018 -0.01(-0.10%)
Dec 09, 2022 10.00 10.03 10.00 10.02 1,102,034 +0.00(+0.00%)
Dec 08, 2022 10.01 10.04 10.00 10.02 550,544 +0.00(+0.00%)
Dec 07, 2022 10.01 10.04 10.00 10.02 553,323 +0.01(+0.10%)
Dec 06, 2022 10.03 10.03 9.995 10.01 608,042 +0.00(+0.00%)
Dec 05, 2022 10.05 10.08 9.980 10.01 1,718,700 -0.07(-0.69%)
Dec 02, 2022 10.10 10.15 9.990 10.08 2,507,117 -0.06(-0.59%)
Dec 01, 2022 10.05 10.15 10.04 10.14 1,007,583 +0.01(+0.10%)
Nov 30, 2022 9.990 10.20 9.980 10.13 1,869,411 +0.06(+0.60%)
Nov 29, 2022 9.800 10.30 9.790 10.07 28,756,228 +4.07(+67.83%)
Nov 28, 2022 5.910 6.080 5.740 6.000 76,083 +0.00(+0.00%)
Nov 25, 2022 6.050 6.050 5.910 6.000 21,381 +0.01(+0.17%)
Nov 23, 2022 5.950 6.015 5.660 5.990 46,029 +0.08(+1.35%)
Nov 22, 2022 5.940 6.080 5.870 5.910 49,134 -0.05(-0.84%)
Nov 21, 2022 5.900 6.140 5.800 5.960 32,194 +0.00(+0.00%)
Nov 18, 2022 5.910 6.090 5.520 5.960 43,181 -0.08(-1.32%)
Nov 17, 2022 6.120 6.340 5.890 6.040 46,246 -0.24(-3.82%)
Nov 16, 2022 6.500 6.590 6.240 6.280 399,856 -0.25(-3.83%)
Nov 15, 2022 6.650 6.660 6.410 6.530 45,066 +0.02(+0.31%)
Nov 14, 2022 6.660 6.775 6.460 6.510 59,992 -0.15(-2.25%)
Nov 11, 2022 6.640 6.800 6.520 6.660 45,112 +0.06(+0.91%)
Nov 10, 2022 7.030 7.050 6.335 6.600 490,241 +0.14(+2.17%)
Nov 09, 2022 6.490 6.655 6.370 6.460 14,882 -0.09(-1.37%)
Nov 08, 2022 6.550 6.680 6.075 6.550 41,221 +0.05(+0.77%)
Nov 07, 2022 6.410 6.540 5.480 6.500 205,233 +0.04(+0.62%)
Nov 04, 2022 6.610 6.685 6.400 6.460 52,398 -0.17(-2.56%)
Nov 03, 2022 6.610 6.815 6.535 6.630 60,205 -0.03(-0.45%)
Nov 02, 2022 7.270 7.270 6.401 6.660 555,601 +0.05(+0.76%)
Nov 01, 2022 6.480 6.690 6.410 6.610 93,639 +0.17(+2.64%)
Oct 31, 2022 6.320 6.570 5.860 6.440 53,756 +0.17(+2.71%)
Oct 28, 2022 5.995 6.360 5.995 6.270 42,121 +0.21(+3.47%)
Oct 27, 2022 6.250 6.250 5.750 6.060 73,567 -0.17(-2.73%)
Oct 26, 2022 6.370 6.680 6.210 6.230 150,469 -0.18(-2.81%)
Oct 25, 2022 6.160 6.610 6.140 6.410 60,228 +0.21(+3.39%)
Oct 24, 2022 6.020 6.440 5.840 6.200 53,512 +0.20(+3.33%)
Oct 21, 2022 6.100 6.350 5.539 6.000 92,152 -0.15(-2.44%)
Oct 20, 2022 5.870 6.220 5.870 6.150 147,700 +0.28(+4.77%)
Oct 19, 2022 5.620 5.920 5.585 5.870 96,760 +0.25(+4.45%)
Oct 18, 2022 5.810 5.810 5.560 5.620 57,728 +0.21(+3.88%)
Oct 17, 2022 5.090 5.520 5.090 5.410 25,747 +0.34(+6.71%)
Oct 14, 2022 5.120 5.350 4.880 5.070 131,638 -0.02(-0.39%)
Oct 13, 2022 5.270 5.270 4.770 5.090 25,422 +0.15(+3.04%)
Oct 12, 2022 4.920 5.155 4.791 4.940 59,375 +0.01(+0.20%)
Oct 11, 2022 5.260 5.370 4.920 4.930 115,347 -0.52(-9.54%)
Oct 10, 2022 5.670 5.860 5.390 5.450 40,329 +0.16(+3.02%)
Oct 07, 2022 5.480 5.570 5.200 5.290 39,278 -0.28(-5.03%)
Oct 06, 2022 5.690 5.860 5.530 5.570 20,091 -0.18(-3.13%)
Oct 05, 2022 5.450 5.760 5.450 5.750 43,411 +0.20(+3.60%)
Oct 04, 2022 5.420 5.740 5.420 5.550 61,928 +0.14(+2.59%)
Oct 03, 2022 5.540 5.670 5.255 5.410 105,901 -0.10(-1.81%)
Sep 30, 2022 5.390 5.580 5.300 5.510 113,747 +0.21(+3.96%)
Sep 29, 2022 5.220 5.320 5.100 5.300 41,439 +0.08(+1.53%)
Sep 28, 2022 4.960 5.300 4.960 5.220 79,075 +0.28(+5.67%)
Sep 27, 2022 4.930 5.020 4.900 4.940 16,755 +0.04(+0.82%)
Sep 26, 2022 5.130 5.160 4.860 4.900 169,645 -0.25(-4.85%)
Sep 23, 2022 5.360 5.360 5.010 5.150 475,323 -0.28(-5.16%)
Sep 22, 2022 5.590 5.590 5.335 5.430 92,110 -0.18(-3.21%)
Sep 21, 2022 5.630 5.720 5.520 5.610 62,649 -0.03(-0.53%)
Sep 20, 2022 5.720 5.740 5.550 5.640 80,689 -0.13(-2.25%)
Sep 19, 2022 5.750 5.810 5.670 5.770 64,835 -0.03(-0.52%)
Sep 16, 2022 5.650 5.900 5.600 5.800 317,763 +0.07(+1.22%)
Sep 15, 2022 5.770 5.885 5.730 5.730 94,336 -0.06(-1.04%)
Sep 14, 2022 5.760 5.940 5.760 5.790 81,512 +0.04(+0.70%)
Sep 13, 2022 5.820 5.900 5.630 5.750 60,967 -0.20(-3.36%)
Sep 12, 2022 6.010 6.010 5.920 5.950 38,402 -0.02(-0.34%)
Sep 09, 2022 5.950 6.060 5.950 5.970 71,715 +0.10(+1.70%)
Sep 08, 2022 5.740 5.950 5.720 5.870 72,640 +0.15(+2.62%)
Sep 07, 2022 5.660 5.760 5.570 5.720 143,208 +0.08(+1.42%)
Sep 06, 2022 5.630 5.710 5.520 5.640 43,856 +0.01(+0.18%)
Sep 02, 2022 5.700 5.700 5.470 5.630 70,748 -0.04(-0.71%)
Sep 01, 2022 5.500 5.790 5.410 5.670 208,988 +0.15(+2.72%)
Aug 31, 2022 5.500 5.580 5.390 5.520 96,177 +0.00(+0.00%)
Aug 30, 2022 5.690 5.770 5.360 5.520 87,181 -0.18(-3.16%)
Aug 29, 2022 5.710 5.790 5.500 5.700 165,537 -0.06(-1.04%)
Aug 26, 2022 5.860 5.970 5.620 5.760 85,094 -0.13(-2.21%)
Aug 25, 2022 5.870 5.950 5.623 5.890 118,823 +0.07(+1.20%)
Aug 24, 2022 5.700 6.035 5.510 5.820 124,850 +0.08(+1.39%)
Aug 23, 2022 5.910 6.100 5.700 5.740 237,591 -0.26(-4.33%)
Aug 22, 2022 6.040 6.090 5.735 6.000 192,520 -0.02(-0.33%)
Aug 19, 2022 6.160 6.160 5.890 6.020 147,229 -0.17(-2.75%)
Aug 18, 2022 6.240 6.280 6.140 6.190 55,845 -0.09(-1.43%)
Aug 17, 2022 6.270 6.410 6.230 6.280 105,828 -0.07(-1.10%)
Aug 16, 2022 6.490 6.545 6.310 6.350 50,547 -0.14(-2.16%)
Aug 15, 2022 6.650 6.780 6.450 6.490 178,755 -0.25(-3.71%)
Aug 12, 2022 6.670 6.890 6.580 6.740 224,441 +0.18(+2.74%)
Aug 11, 2022 6.450 6.780 6.180 6.560 167,686 +0.13(+2.02%)
Aug 10, 2022 6.430 6.530 6.330 6.430 161,868 +0.11(+1.74%)
Aug 09, 2022 6.430 6.430 6.250 6.320 174,425 -0.16(-2.47%)
Aug 08, 2022 6.460 6.725 6.440 6.480 178,861 +0.02(+0.31%)
Aug 05, 2022 6.260 6.570 6.260 6.460 87,287 +0.06(+0.94%)
Aug 04, 2022 6.390 6.585 6.120 6.400 90,996 -0.04(-0.62%)
Aug 03, 2022 5.740 6.710 5.740 6.440 559,980 +0.65(+11.23%)
Aug 02, 2022 5.800 5.970 5.640 5.790 109,748 +0.02(+0.35%)
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.