Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 0 +0.00(+0.00%)
Mar 29, 2023 7.360 7.530 7.260 7.480 1,985,704 +0.26(+3.60%)
Mar 28, 2023 7.240 7.250 7.090 7.220 2,021,209 -0.03(-0.41%)
Mar 27, 2023 7.390 7.470 7.230 7.250 1,129,031 -0.02(-0.28%)
Mar 24, 2023 6.760 7.270 6.680 7.270 2,091,303 +0.42(+6.13%)
Mar 23, 2023 6.840 7.020 6.790 6.850 1,767,873 +0.00(+0.00%)
Mar 22, 2023 7.260 7.270 6.830 6.850 2,834,648 -0.43(-5.91%)
Mar 21, 2023 7.370 7.490 7.245 7.280 1,247,519 +0.01(+0.14%)
Mar 20, 2023 6.750 7.340 6.750 7.270 2,017,119 +0.53(+7.86%)
Mar 17, 2023 6.910 6.990 6.670 6.740 3,615,159 -0.30(-4.26%)
Mar 16, 2023 6.780 7.140 6.680 7.040 1,448,298 +0.13(+1.88%)
Mar 15, 2023 6.590 6.930 6.550 6.910 1,883,215 +0.10(+1.47%)
Mar 14, 2023 7.020 7.100 6.725 6.810 1,401,403 +0.07(+1.04%)
Mar 13, 2023 6.740 6.865 6.565 6.740 2,727,746 -0.16(-2.32%)
Mar 10, 2023 7.120 7.160 6.703 6.900 1,539,745 -0.24(-3.36%)
Mar 09, 2023 7.330 7.410 7.130 7.140 1,345,264 -0.19(-2.59%)
Mar 08, 2023 7.170 7.405 7.160 7.330 1,518,912 +0.19(+2.66%)
Mar 07, 2023 7.310 7.355 7.020 7.140 1,502,447 -0.17(-2.33%)
Mar 06, 2023 7.700 7.750 7.300 7.310 719,128 -0.40(-5.19%)
Mar 03, 2023 7.530 7.775 7.490 7.710 1,529,787 +0.25(+3.35%)
Mar 02, 2023 7.290 7.460 7.120 7.460 925,208 +0.10(+1.36%)
Mar 01, 2023 7.700 7.710 7.325 7.360 857,430 -0.34(-4.42%)
Feb 28, 2023 7.730 7.830 7.675 7.700 1,751,690 +0.00(+0.00%)
Feb 27, 2023 7.870 7.940 7.690 7.700 762,571 -0.05(-0.65%)
Feb 24, 2023 7.730 7.810 7.610 7.750 1,275,735 -0.14(-1.77%)
Feb 23, 2023 7.840 7.980 7.680 7.890 834,143 +0.09(+1.15%)
Feb 22, 2023 7.690 7.810 7.560 7.800 1,279,313 +0.16(+2.09%)
Feb 21, 2023 8.390 8.470 7.640 7.640 1,666,583 -0.98(-11.37%)
Feb 17, 2023 8.640 8.680 8.470 8.620 915,633 +0.00(+0.00%)
Feb 16, 2023 8.650 8.670 8.485 8.620 931,400 -0.18(-2.05%)
Feb 15, 2023 8.710 8.915 8.710 8.800 824,110 -0.08(-0.90%)
Feb 14, 2023 8.810 8.970 8.630 8.880 1,023,274 -0.01(-0.11%)
Feb 13, 2023 8.820 8.960 8.740 8.890 441,201 +0.09(+1.02%)
Feb 10, 2023 8.800 8.850 8.650 8.800 652,573 -0.07(-0.79%)
Feb 09, 2023 9.180 9.270 8.860 8.870 537,494 -0.19(-2.10%)
Feb 08, 2023 9.300 9.315 9.020 9.060 435,330 -0.28(-3.00%)
Feb 07, 2023 9.170 9.400 9.070 9.340 849,278 +0.07(+0.76%)
Feb 06, 2023 9.390 9.460 9.120 9.270 635,431 -0.27(-2.83%)
Feb 03, 2023 9.460 9.600 9.330 9.540 787,335 -0.10(-1.04%)
Feb 02, 2023 9.580 9.750 9.450 9.640 796,873 +0.23(+2.44%)
Feb 01, 2023 9.220 9.500 9.090 9.410 830,030 +0.13(+1.40%)
Jan 31, 2023 8.730 9.280 8.730 9.280 1,035,554 +0.13(+1.42%)
Jan 30, 2023 8.990 9.210 8.920 9.150 510,299 +0.04(+0.44%)
Jan 27, 2023 9.000 9.230 8.970 9.110 552,312 +0.11(+1.22%)
Jan 26, 2023 8.880 9.020 8.770 9.000 427,734 +0.15(+1.69%)
Jan 25, 2023 8.720 8.900 8.600 8.850 652,234 +0.06(+0.68%)
Jan 24, 2023 7.300 8.920 6.640 8.790 587,768 +0.08(+0.92%)
Jan 23, 2023 8.700 8.815 8.580 8.710 396,922 +0.00(+0.00%)
Jan 20, 2023 8.620 8.730 8.380 8.710 435,730 +0.13(+1.52%)
Jan 19, 2023 8.500 8.670 8.495 8.580 351,139 -0.07(-0.81%)
Jan 18, 2023 8.880 9.070 8.590 8.650 506,570 -0.19(-2.15%)
Jan 17, 2023 8.560 8.900 8.560 8.840 439,343 +0.23(+2.67%)
Jan 13, 2023 8.300 8.640 8.220 8.610 644,876 +0.14(+1.65%)
Jan 12, 2023 8.480 8.495 8.290 8.470 556,645 +0.06(+0.71%)
Jan 11, 2023 8.130 8.520 8.130 8.410 511,126 +0.31(+3.83%)
Jan 10, 2023 8.150 8.200 7.885 8.100 550,780 -0.07(-0.86%)
Jan 09, 2023 8.180 8.310 8.010 8.170 595,411 +0.06(+0.74%)
Jan 06, 2023 7.890 8.135 7.660 8.110 696,524 +0.28(+3.58%)
Jan 05, 2023 8.010 8.010 7.660 7.830 557,523 -0.25(-3.09%)
Jan 04, 2023 7.900 8.205 7.860 8.080 1,109,833 +0.32(+4.12%)
Jan 03, 2023 7.790 8.040 7.640 7.760 778,046 +0.13(+1.70%)
Dec 30, 2022 7.610 7.765 7.480 7.630 922,620 -0.12(-1.55%)
Dec 29, 2022 7.610 7.835 7.570 7.750 822,419 +0.22(+2.92%)
Dec 28, 2022 7.490 7.760 7.490 7.530 767,630 +0.02(+0.27%)
Dec 27, 2022 7.440 7.560 7.385 7.510 976,230 -0.12(-1.57%)
Dec 23, 2022 7.610 7.710 7.520 7.630 788,241 -0.03(-0.39%)
Dec 22, 2022 7.600 7.715 7.450 7.660 899,514 -0.05(-0.65%)
Dec 21, 2022 7.840 7.940 7.635 7.710 978,089 -0.03(-0.39%)
Dec 20, 2022 7.630 7.865 7.520 7.740 838,575 +0.12(+1.57%)
Dec 19, 2022 7.640 7.910 7.465 7.620 894,632 -0.05(-0.65%)
Dec 16, 2022 7.540 7.695 7.390 7.670 4,263,088 -0.04(-0.52%)
Dec 15, 2022 7.510 7.800 7.460 7.710 880,226 +0.04(+0.52%)
Dec 14, 2022 7.560 7.710 7.460 7.670 1,216,326 +0.05(+0.66%)
Dec 13, 2022 7.970 8.149 7.545 7.620 1,276,276 +0.11(+1.46%)
Dec 12, 2022 7.360 7.580 7.300 7.510 1,574,469 +0.11(+1.49%)
Dec 09, 2022 7.270 7.550 7.040 7.400 1,275,026 +0.02(+0.27%)
Dec 08, 2022 7.700 7.905 7.345 7.380 2,001,239 -0.29(-3.78%)
Dec 07, 2022 7.600 7.840 7.530 7.670 614,562 +0.04(+0.52%)
Dec 06, 2022 7.850 7.860 7.510 7.630 583,396 -0.24(-3.05%)
Dec 05, 2022 7.960 8.200 7.835 7.870 633,263 -0.17(-2.11%)
Dec 02, 2022 7.760 8.080 7.740 8.040 463,751 +0.08(+1.01%)
Dec 01, 2022 8.010 8.480 7.840 7.960 956,999 -0.07(-0.87%)
Nov 30, 2022 7.750 8.050 7.410 8.030 1,887,551 -1.87(-18.89%)
Nov 29, 2022 9.790 10.01 9.602 9.900 1,701,434 +0.17(+1.75%)
Nov 28, 2022 10.29 10.29 9.660 9.730 1,573,332 -0.66(-6.35%)
Nov 25, 2022 10.50 10.50 10.27 10.39 279,179 -0.07(-0.67%)
Nov 23, 2022 10.64 10.72 10.37 10.46 627,362 -0.29(-2.70%)
Nov 22, 2022 10.81 10.81 10.43 10.75 1,043,378 +0.22(+2.09%)
Nov 21, 2022 10.42 10.57 10.29 10.53 691,489 +0.02(+0.19%)
Nov 18, 2022 10.69 10.71 10.31 10.51 542,015 +0.22(+2.14%)
Nov 17, 2022 10.58 10.58 10.02 10.29 778,180 -0.50(-4.63%)
Nov 16, 2022 10.91 11.03 10.77 10.79 741,279 -0.22(-2.00%)
Nov 15, 2022 11.06 11.35 10.93 11.01 883,357 +0.22(+2.04%)
Nov 14, 2022 11.29 11.29 10.79 10.79 773,057 -0.68(-5.93%)
Nov 11, 2022 11.63 11.98 11.31 11.47 1,157,893 -0.10(-0.86%)
Nov 10, 2022 10.50 11.62 10.49 11.57 1,249,521 +1.72(+17.46%)
Nov 09, 2022 10.09 10.34 9.713 9.850 860,233 -0.41(-4.00%)
Nov 08, 2022 10.43 10.48 10.03 10.26 812,548 -0.09(-0.87%)
Nov 07, 2022 10.52 10.55 10.06 10.35 686,019 +0.00(+0.00%)
Nov 04, 2022 10.39 10.49 10.02 10.35 760,615 +0.20(+1.97%)
Nov 03, 2022 10.09 10.21 9.660 10.15 698,555 -0.02(-0.20%)
Nov 02, 2022 10.86 10.09 10.17 1,432,515 -0.79(-7.21%)
Nov 01, 2022 10.72 10.98 10.59 10.96 819,015 +0.48(+4.58%)
Oct 31, 2022 10.28 10.50 10.13 10.48 696,129 +0.02(+0.19%)
Oct 28, 2022 10.10 10.51 10.03 10.46 853,969 +0.36(+3.56%)
Oct 27, 2022 9.910 10.20 9.900 10.10 739,506 +0.24(+2.43%)
Oct 26, 2022 9.860 10.12 9.785 9.860 619,285 +0.02(+0.20%)
Oct 25, 2022 9.190 9.925 9.120 9.840 772,783 +0.63(+6.84%)
Oct 24, 2022 9.220 9.310 9.030 9.210 457,631 +0.06(+0.66%)
Oct 21, 2022 9.000 9.195 8.830 9.150 804,850 +0.25(+2.81%)
Oct 20, 2022 8.840 9.180 8.821 8.900 677,869 +0.03(+0.34%)
Oct 19, 2022 9.090 9.220 8.795 8.870 575,876 -0.39(-4.21%)
Oct 18, 2022 9.460 9.640 9.180 9.260 940,283 +0.03(+0.33%)
Oct 17, 2022 8.980 9.420 8.880 9.230 1,271,640 +0.44(+5.01%)
Oct 14, 2022 9.040 9.170 8.760 8.790 712,523 -0.18(-2.01%)
Oct 13, 2022 8.400 9.030 8.270 8.970 897,699 +0.30(+3.46%)
Oct 12, 2022 8.680 8.725 8.410 8.670 1,168,199 -0.01(-0.12%)
Oct 11, 2022 8.490 8.750 8.290 8.680 1,393,518 +0.21(+2.48%)
Oct 10, 2022 8.690 8.850 8.420 8.470 1,394,495 -0.15(-1.74%)
Oct 07, 2022 9.250 9.280 8.590 8.620 1,286,415 -0.79(-8.40%)
Oct 06, 2022 9.670 9.960 9.385 9.410 958,461 -0.41(-4.18%)
Oct 05, 2022 9.830 9.980 9.260 9.820 2,317,390 -0.30(-2.96%)
Oct 04, 2022 9.770 10.15 9.760 10.12 1,830,326 +0.64(+6.75%)
Oct 03, 2022 9.450 9.670 8.970 9.480 1,248,495 +0.22(+2.38%)
Sep 30, 2022 8.890 9.310 8.835 9.260 1,541,629 +0.45(+5.11%)
Sep 29, 2022 9.420 9.430 8.640 8.810 1,687,509 -0.82(-8.52%)
Sep 28, 2022 9.570 9.930 9.420 9.630 2,127,600 +0.17(+1.80%)
Sep 27, 2022 9.900 9.985 9.310 9.460 1,561,241 -0.24(-2.47%)
Sep 26, 2022 10.50 10.62 9.700 9.700 1,424,953 -0.93(-8.75%)
Sep 23, 2022 10.83 10.97 10.25 10.63 1,559,007 -0.51(-4.58%)
Sep 22, 2022 11.51 11.61 11.01 11.14 1,539,009 -0.41(-3.55%)
Sep 21, 2022 12.28 12.32 11.54 11.55 1,825,876 -0.66(-5.41%)
Sep 20, 2022 12.45 12.48 12.12 12.21 1,183,746 -0.46(-3.63%)
Sep 19, 2022 12.50 13.15 12.50 12.67 1,121,122 +0.02(+0.16%)
Sep 16, 2022 12.53 12.88 12.25 12.65 2,168,528 -0.10(-0.78%)
Sep 15, 2022 12.91 13.18 12.69 12.75 1,375,372 -0.13(-1.01%)
Sep 14, 2022 13.40 13.41 12.69 12.88 1,728,083 -0.58(-4.31%)
Sep 13, 2022 13.84 13.86 13.38 13.46 1,103,979 -0.74(-5.21%)
Sep 12, 2022 14.00 14.23 14.00 14.20 1,121,812 +0.32(+2.31%)
Sep 09, 2022 13.74 13.95 13.67 13.88 971,332 +0.30(+2.21%)
Sep 08, 2022 13.31 13.61 13.25 13.58 787,065 +0.06(+0.44%)
Sep 07, 2022 12.83 13.57 12.83 13.52 958,793 +0.71(+5.54%)
Sep 06, 2022 13.16 13.23 12.74 12.81 866,670 -0.29(-2.21%)
Sep 02, 2022 13.77 13.77 13.04 13.10 861,391 -0.44(-3.25%)
Sep 01, 2022 13.51 13.68 13.02 13.54 1,121,342 -0.23(-1.67%)
Aug 31, 2022 14.29 14.42 13.73 13.77 2,292,938 -0.63(-4.38%)
Aug 30, 2022 14.91 14.93 14.37 14.40 537,470 -0.42(-2.83%)
Aug 29, 2022 15.14 15.20 14.81 14.82 466,210 -0.40(-2.63%)
Aug 26, 2022 15.70 15.70 15.21 15.22 542,357 -0.45(-2.87%)
Aug 25, 2022 15.50 15.67 15.41 15.67 644,970 +0.25(+1.62%)
Aug 24, 2022 15.59 15.70 15.39 15.42 705,713 -0.11(-0.71%)
Aug 23, 2022 15.46 15.69 15.29 15.53 877,861 +0.20(+1.30%)
Aug 22, 2022 15.69 15.69 15.19 15.33 912,700 -0.59(-3.71%)
Aug 19, 2022 16.34 16.44 15.73 15.92 556,268 -0.61(-3.69%)
Aug 18, 2022 16.58 16.74 15.99 16.53 855,768 +0.00(+0.00%)
Aug 17, 2022 16.49 16.64 16.19 16.53 596,395 -0.21(-1.25%)
Aug 16, 2022 16.62 17.05 16.61 16.74 872,240 +0.04(+0.24%)
Aug 15, 2022 16.49 17.02 16.40 16.70 1,655,400 +0.25(+1.52%)
Aug 12, 2022 15.85 16.53 15.84 16.45 2,119,176 +0.77(+4.91%)
Aug 11, 2022 16.45 16.45 14.10 15.68 6,501,756 -1.40(-8.20%)
Aug 10, 2022 16.79 17.16 16.76 17.08 755,530 +0.57(+3.45%)
Aug 09, 2022 17.08 17.18 16.41 16.51 688,200 -0.68(-3.96%)
Aug 08, 2022 16.62 17.31 16.62 17.19 760,566 +0.73(+4.43%)
Aug 05, 2022 16.04 16.50 16.04 16.46 531,964 +0.22(+1.35%)
Aug 04, 2022 16.51 16.67 16.15 16.24 604,317 -0.06(-0.37%)
Aug 03, 2022 16.39 16.65 16.30 16.30 891,700 +0.05(+0.31%)
Aug 02, 2022 16.52 16.71 16.21 16.25 826,824 -0.30(-1.81%)
Aug 01, 2022 16.66 16.76 16.37 16.55 1,682,830 -0.16(-0.96%)
Jul 29, 2022 16.59 16.84 16.25 16.71 779,246 +0.17(+1.03%)
Jul 28, 2022 15.95 16.57 15.94 16.54 1,224,593 +0.65(+4.09%)
Jul 27, 2022 15.60 16.00 15.59 15.89 399,319 +0.32(+2.06%)
Jul 26, 2022 15.25 15.65 15.25 15.57 419,091 +0.29(+1.90%)
Jul 25, 2022 15.19 15.31 15.00 15.28 530,470 +0.08(+0.53%)
Jul 22, 2022 15.27 15.43 15.03 15.20 352,891 -0.11(-0.72%)
Jul 21, 2022 14.96 15.32 14.85 15.31 510,351 +0.32(+2.13%)
Jul 20, 2022 14.78 15.08 14.74 14.99 504,208 +0.22(+1.49%)
Jul 19, 2022 14.51 14.88 14.39 14.77 862,641 +0.50(+3.50%)
Jul 18, 2022 14.44 14.50 14.18 14.27 618,226 +0.02(+0.14%)
Jul 15, 2022 14.25 14.27 13.90 14.25 606,804 +0.27(+1.93%)
Jul 14, 2022 13.80 14.05 13.78 13.98 532,981 -0.10(-0.71%)
Jul 13, 2022 13.79 14.14 13.69 14.08 476,947 +0.18(+1.29%)
Jul 12, 2022 13.80 14.14 13.75 13.90 317,166 +0.10(+0.72%)
Jul 11, 2022 13.76 14.00 13.62 13.80 358,465 -0.13(-0.93%)
Jul 08, 2022 14.02 14.15 13.80 13.93 579,911 -0.16(-1.14%)
Jul 07, 2022 13.96 14.22 13.85 14.09 431,168 +0.28(+2.03%)
Jul 06, 2022 13.98 14.01 13.68 13.81 693,047 -0.20(-1.43%)
Jul 05, 2022 13.65 14.02 13.55 14.01 876,476 +0.04(+0.29%)
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.