Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.350 6.528 6.170 6.450 5,039 +0.22(+3.53%)
Mar 30, 2023 6.230 6.230 6.230 6.230 444 +0.02(+0.32%)
Mar 29, 2023 6.230 6.400 6.150 6.210 11,337 +0.04(+0.65%)
Mar 28, 2023 6.490 6.490 6.170 6.170 7,908 -0.19(-2.99%)
Mar 27, 2023 6.450 6.610 6.350 6.360 4,590 -0.15(-2.30%)
Mar 24, 2023 6.510 6.510 6.510 6.510 683 +0.00(+0.00%)
Mar 23, 2023 6.590 6.770 6.390 6.510 2,018 -0.09(-1.37%)
Mar 22, 2023 6.750 6.760 6.430 6.600 23,871 +0.21(+3.29%)
Mar 21, 2023 6.360 6.720 6.310 6.390 20,253 +0.08(+1.27%)
Mar 20, 2023 7.000 7.000 6.310 6.310 12,009 -0.60(-8.68%)
Mar 17, 2023 7.250 7.250 6.880 6.910 6,221 +0.08(+1.10%)
Mar 16, 2023 6.680 6.842 6.650 6.835 2,325 +0.10(+1.56%)
Mar 15, 2023 6.550 6.940 6.550 6.730 11,228 +0.03(+0.45%)
Mar 14, 2023 6.600 6.860 6.428 6.700 11,248 -0.10(-1.47%)
Mar 13, 2023 6.550 6.800 6.510 6.800 22,658 +0.03(+0.44%)
Mar 10, 2023 6.830 6.830 6.530 6.770 23,855 +0.03(+0.45%)
Mar 09, 2023 6.660 6.850 6.660 6.740 33,362 +0.05(+0.75%)
Mar 08, 2023 6.660 6.855 6.650 6.690 8,505 +0.04(+0.60%)
Mar 07, 2023 6.970 7.000 6.553 6.650 9,021 -0.42(-5.94%)
Mar 06, 2023 7.120 7.120 6.940 7.070 2,813 +0.05(+0.71%)
Mar 03, 2023 7.140 7.140 6.860 7.020 4,091 -0.01(-0.14%)
Mar 02, 2023 6.880 7.170 6.860 7.030 5,367 +0.02(+0.29%)
Mar 01, 2023 7.150 7.195 7.010 7.010 3,859 -0.10(-1.41%)
Feb 28, 2023 7.340 7.368 6.860 7.110 3,452 -0.14(-2.00%)
Feb 27, 2023 7.390 7.390 7.170 7.255 3,967 -0.01(-0.21%)
Feb 24, 2023 7.160 7.370 7.160 7.270 3,521 -0.19(-2.53%)
Feb 23, 2023 7.790 7.790 7.420 7.459 7,478 -0.29(-3.76%)
Feb 22, 2023 7.620 7.880 7.400 7.750 14,838 +0.25(+3.33%)
Feb 21, 2023 7.560 7.800 7.350 7.500 11,122 -0.02(-0.27%)
Feb 17, 2023 7.380 7.900 7.380 7.520 14,981 +0.24(+3.30%)
Feb 16, 2023 7.560 8.150 7.100 7.280 31,117 -0.27(-3.58%)
Feb 15, 2023 7.800 8.310 7.550 7.550 25,411 -0.19(-2.45%)
Feb 14, 2023 7.210 7.825 6.790 7.740 9,193 +0.43(+5.88%)
Feb 13, 2023 7.730 7.880 7.300 7.310 35,392 -0.30(-3.94%)
Feb 10, 2023 7.400 8.000 7.400 7.610 20,552 -0.26(-3.30%)
Feb 09, 2023 8.100 8.480 7.590 7.870 25,548 -0.23(-2.84%)
Feb 08, 2023 7.470 8.452 7.093 8.100 69,246 +0.72(+9.76%)
Feb 07, 2023 7.030 7.380 6.950 7.380 43,192 +0.14(+1.93%)
Feb 06, 2023 6.150 7.360 6.150 7.240 27,986 +0.54(+8.06%)
Feb 03, 2023 6.140 6.830 6.074 6.700 20,406 +0.29(+4.52%)
Feb 02, 2023 6.120 6.430 6.050 6.410 48,838 +0.60(+10.33%)
Feb 01, 2023 6.160 6.160 5.650 5.810 47,602 -0.48(-7.63%)
Jan 31, 2023 5.940 6.700 5.910 6.290 59,246 +0.39(+6.61%)
Jan 30, 2023 6.070 6.353 5.900 5.900 19,789 -0.20(-3.28%)
Jan 27, 2023 5.970 6.410 5.970 6.100 44,202 +0.21(+3.57%)
Jan 26, 2023 6.080 6.210 5.600 5.890 23,758 +0.09(+1.64%)
Jan 25, 2023 5.320 7.500 5.210 5.795 125,914 +0.47(+8.93%)
Jan 24, 2023 5.420 5.490 5.170 5.320 5,052 +0.10(+1.92%)
Jan 23, 2023 5.270 5.430 5.100 5.220 15,562 +0.13(+2.55%)
Jan 20, 2023 5.000 5.260 5.000 5.090 10,036 +0.05(+0.99%)
Jan 19, 2023 5.370 5.370 5.000 5.040 13,460 -0.33(-6.10%)
Jan 18, 2023 5.500 5.550 5.190 5.367 12,810 +0.15(+2.83%)
Jan 17, 2023 5.320 5.370 5.188 5.220 7,022 +0.01(+0.19%)
Jan 13, 2023 5.160 5.530 5.145 5.210 12,934 -0.01(-0.21%)
Jan 12, 2023 5.300 5.662 5.150 5.221 16,987 -0.15(-2.77%)
Jan 11, 2023 5.450 5.550 5.275 5.370 14,809 -0.08(-1.47%)
Jan 10, 2023 5.350 5.500 5.325 5.450 11,492 +0.21(+4.01%)
Jan 09, 2023 5.420 5.420 4.880 5.240 11,829 +0.03(+0.58%)
Jan 06, 2023 5.150 5.400 4.994 5.210 10,286 +0.02(+0.39%)
Jan 05, 2023 5.220 5.300 5.060 5.190 9,994 -0.11(-2.08%)
Jan 04, 2023 5.000 5.500 5.000 5.300 9,973 +0.22(+4.33%)
Jan 03, 2023 5.000 5.310 5.000 5.080 14,191 +0.23(+4.74%)
Dec 30, 2022 4.430 5.150 4.430 4.850 31,879 +0.20(+4.30%)
Dec 29, 2022 4.250 4.730 4.250 4.650 13,852 +0.45(+10.71%)
Dec 28, 2022 4.750 4.836 4.200 4.200 25,928 -0.56(-11.76%)
Dec 27, 2022 4.790 4.975 4.760 4.760 9,543 -0.23(-4.61%)
Dec 23, 2022 5.150 5.150 4.900 4.990 10,118 -0.10(-1.96%)
Dec 22, 2022 5.000 5.190 5.000 5.090 5,346 +0.08(+1.60%)
Dec 21, 2022 5.110 5.260 5.010 5.010 5,093 -0.25(-4.75%)
Dec 20, 2022 5.020 5.390 4.990 5.260 23,117 +0.17(+3.34%)
Dec 19, 2022 5.100 5.150 5.000 5.090 27,545 -0.21(-3.96%)
Dec 16, 2022 5.300 5.500 5.300 5.300 10,686 +0.00(+0.00%)
Dec 15, 2022 5.560 5.600 5.250 5.300 15,628 -0.36(-6.36%)
Dec 14, 2022 5.990 6.240 5.620 5.660 10,976 -0.25(-4.23%)
Dec 13, 2022 6.450 6.450 5.780 5.910 7,753 +0.04(+0.68%)
Dec 12, 2022 5.770 6.050 5.770 5.870 3,744 +0.07(+1.21%)
Dec 09, 2022 5.800 6.139 5.800 5.800 5,525 +0.00(+0.00%)
Dec 08, 2022 5.900 6.180 5.760 5.800 6,952 -0.14(-2.36%)
Dec 07, 2022 5.920 5.990 5.900 5.940 8,457 +0.02(+0.34%)
Dec 06, 2022 6.270 6.270 5.540 5.920 43,700 -0.50(-7.79%)
Dec 05, 2022 6.780 6.800 6.400 6.420 9,801 -0.46(-6.69%)
Dec 02, 2022 6.660 7.000 6.640 6.880 6,134 +0.08(+1.18%)
Dec 01, 2022 6.840 7.000 6.710 6.800 13,502 -0.17(-2.44%)
Nov 30, 2022 6.030 6.990 6.030 6.970 24,773 +0.85(+13.89%)
Nov 29, 2022 5.980 6.290 5.980 6.120 9,711 +0.06(+0.99%)
Nov 28, 2022 6.020 6.340 6.010 6.060 31,345 +0.26(+4.48%)
Nov 25, 2022 5.970 6.060 5.790 5.800 3,396 -0.18(-3.01%)
Nov 23, 2022 5.790 5.980 5.720 5.980 9,247 +0.25(+4.36%)
Nov 22, 2022 5.620 5.790 5.400 5.730 18,025 +0.27(+4.95%)
Nov 21, 2022 6.300 6.300 5.425 5.460 37,321 -0.29(-5.04%)
Nov 18, 2022 6.420 6.578 5.750 5.750 27,461 -0.17(-2.87%)
Nov 17, 2022 5.800 6.070 5.790 5.920 10,216 +0.07(+1.20%)
Nov 16, 2022 6.300 6.354 5.750 5.850 53,778 -0.35(-5.65%)
Nov 15, 2022 6.500 7.170 6.200 6.200 58,197 -0.42(-6.34%)
Nov 14, 2022 6.490 6.744 6.330 6.620 24,921 +0.07(+1.07%)
Nov 11, 2022 6.790 6.990 6.500 6.550 29,508 +0.30(+4.80%)
Nov 10, 2022 6.450 6.690 6.200 6.250 45,715 -0.01(-0.16%)
Nov 09, 2022 6.910 7.150 6.260 6.260 21,593 -0.60(-8.75%)
Nov 08, 2022 7.080 7.460 6.860 6.860 18,591 -0.14(-2.00%)
Nov 07, 2022 6.990 7.353 6.710 7.000 31,749 -0.06(-0.85%)
Nov 04, 2022 7.410 7.510 7.060 7.060 44,278 -0.35(-4.72%)
Nov 03, 2022 7.480 7.580 7.300 7.410 45,074 -0.05(-0.67%)
Nov 02, 2022 8.020 8.140 7.360 7.460 33,954 -0.59(-7.33%)
Nov 01, 2022 8.380 8.400 8.050 8.050 13,377 -0.18(-2.19%)
Oct 31, 2022 8.040 8.390 7.940 8.230 31,137 +0.23(+2.88%)
Oct 28, 2022 7.620 8.380 7.531 8.000 58,340 +0.30(+3.90%)
Oct 27, 2022 7.480 7.700 7.460 7.700 14,912 +0.26(+3.49%)
Oct 26, 2022 7.580 7.676 7.320 7.440 36,747 -0.18(-2.36%)
Oct 25, 2022 7.490 7.665 7.300 7.620 29,104 +0.12(+1.60%)
Oct 24, 2022 7.600 7.670 7.410 7.500 43,008 -0.19(-2.47%)
Oct 21, 2022 7.094 7.770 7.094 7.690 57,512 +0.50(+6.95%)
Oct 20, 2022 7.150 7.450 7.010 7.190 29,593 +0.06(+0.84%)
Oct 19, 2022 7.050 7.220 7.050 7.130 28,029 +0.06(+0.85%)
Oct 18, 2022 7.170 7.400 7.050 7.070 25,539 +0.07(+1.00%)
Oct 17, 2022 7.610 7.610 6.990 7.000 141,728 -0.44(-5.91%)
Oct 14, 2022 7.910 7.990 7.440 7.440 42,931 -0.64(-7.92%)
Oct 13, 2022 8.000 8.190 7.754 8.080 55,180 +0.29(+3.72%)
Oct 12, 2022 8.550 8.780 7.720 7.790 106,840 -0.81(-9.42%)
Oct 11, 2022 8.610 8.900 8.530 8.600 77,993 -0.16(-1.83%)
Oct 10, 2022 9.360 9.360 8.650 8.760 89,760 -0.69(-7.30%)
Oct 07, 2022 9.100 9.500 8.820 9.450 111,104 +0.17(+1.83%)
Oct 06, 2022 9.450 9.750 8.810 9.280 137,854 -0.24(-2.52%)
Oct 05, 2022 9.110 9.960 8.620 9.520 345,532 -0.11(-1.14%)
Oct 04, 2022 9.260 10.20 8.940 9.630 813,193 +0.33(+3.55%)
Oct 03, 2022 9.970 10.50 7.850 9.300 3,263,551 +2.12(+29.53%)
Sep 30, 2022 7.130 7.480 7.000 7.180 707,167 +0.08(+1.13%)
Sep 29, 2022 7.120 7.320 7.000 7.100 103,894 -0.25(-3.40%)
Sep 28, 2022 7.910 8.136 6.750 7.350 366,538 -0.90(-10.91%)
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.