Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 5.820 5.820 5.420 5.640 100,025 -0.11(-1.91%)
May 05, 2023 5.920 5.988 5.650 5.750 66,699 -0.16(-2.71%)
May 04, 2023 5.770 5.960 5.660 5.910 38,146 +0.12(+2.07%)
May 03, 2023 5.980 6.070 5.750 5.790 41,388 -0.19(-3.18%)
May 02, 2023 5.620 6.010 5.590 5.980 132,787 +0.38(+6.79%)
May 01, 2023 6.140 6.150 5.600 5.600 45,604 -0.55(-8.94%)
Apr 28, 2023 6.160 6.170 6.000 6.150 35,211 +0.03(+0.49%)
Apr 27, 2023 6.060 6.235 5.970 6.120 53,705 +0.06(+0.99%)
Apr 26, 2023 5.910 6.220 5.850 6.060 38,420 +0.06(+1.00%)
Apr 25, 2023 6.580 6.590 6.000 6.000 87,763 -0.58(-8.81%)
Apr 24, 2023 6.580 6.720 6.370 6.580 40,740 -0.05(-0.75%)
Apr 21, 2023 6.450 6.650 6.210 6.630 40,995 +0.22(+3.43%)
Apr 20, 2023 6.420 6.570 6.335 6.410 25,577 +0.08(+1.26%)
Apr 19, 2023 6.510 6.580 6.240 6.330 49,530 -0.21(-3.21%)
Apr 18, 2023 6.630 6.690 6.440 6.540 36,499 -0.09(-1.36%)
Apr 17, 2023 6.690 6.745 6.580 6.630 19,870 -0.05(-0.75%)
Apr 14, 2023 6.660 6.680 6.550 6.680 38,506 +0.10(+1.52%)
Apr 13, 2023 6.580 6.710 6.480 6.580 27,218 +0.06(+0.92%)
Apr 12, 2023 6.720 6.720 6.500 6.520 16,466 -0.16(-2.40%)
Apr 11, 2023 6.680 6.840 6.480 6.680 38,332 -0.06(-0.89%)
Apr 10, 2023 6.700 6.870 6.680 6.740 51,595 +0.04(+0.60%)
Apr 06, 2023 6.620 6.780 6.390 6.700 47,051 +0.11(+1.67%)
Apr 05, 2023 6.650 6.720 6.510 6.590 36,396 -0.09(-1.35%)
Apr 04, 2023 6.690 6.837 6.610 6.680 70,918 +0.03(+0.45%)
Apr 03, 2023 6.710 6.710 6.577 6.650 49,590 +0.02(+0.30%)
Mar 31, 2023 6.510 6.680 6.270 6.630 91,250 +0.16(+2.47%)
Mar 30, 2023 6.650 6.770 6.300 6.470 56,372 -0.14(-2.12%)
Mar 29, 2023 6.320 6.730 6.230 6.610 85,923 +0.33(+5.25%)
Mar 28, 2023 6.080 6.440 6.060 6.280 44,460 +0.14(+2.28%)
Mar 27, 2023 6.240 6.240 6.050 6.140 21,585 -0.09(-1.44%)
Mar 24, 2023 6.540 6.540 6.230 6.230 49,982 -0.35(-5.32%)
Mar 23, 2023 6.800 6.870 6.525 6.580 53,521 -0.19(-2.81%)
Mar 22, 2023 6.590 6.835 6.500 6.770 63,340 +0.18(+2.73%)
Mar 21, 2023 6.180 6.660 6.120 6.590 116,609 +0.47(+7.68%)
Mar 20, 2023 5.780 6.230 5.690 6.120 105,055 +0.34(+5.88%)
Mar 17, 2023 5.820 5.980 5.670 5.780 280,538 -0.22(-3.67%)
Mar 16, 2023 5.980 6.110 5.900 6.000 79,107 -0.02(-0.33%)
Mar 15, 2023 6.040 6.100 5.840 6.020 91,683 -0.12(-1.95%)
Mar 14, 2023 6.200 6.270 6.070 6.140 117,583 -0.05(-0.81%)
Mar 13, 2023 6.290 6.343 5.990 6.190 153,561 -0.19(-2.98%)
Mar 10, 2023 6.710 6.820 6.185 6.380 328,539 -0.45(-6.59%)
Mar 09, 2023 7.490 7.490 6.680 6.830 125,276 -0.17(-2.43%)
Mar 08, 2023 7.020 7.130 6.811 7.000 109,701 -0.12(-1.69%)
Mar 07, 2023 7.320 7.390 7.010 7.120 106,663 -0.20(-2.73%)
Mar 06, 2023 7.140 7.420 6.879 7.320 93,682 +0.02(+0.27%)
Mar 03, 2023 7.330 7.590 7.140 7.300 116,904 -0.25(-3.31%)
Mar 02, 2023 7.320 7.750 7.220 7.550 61,403 +0.26(+3.57%)
Mar 01, 2023 7.230 7.400 7.130 7.290 376,374 +0.10(+1.39%)
Feb 28, 2023 7.120 7.300 7.060 7.190 46,686 +0.07(+0.98%)
Feb 27, 2023 7.110 7.200 6.960 7.120 81,052 +0.07(+0.99%)
Feb 24, 2023 6.940 7.120 6.940 7.050 16,769 -0.01(-0.14%)
Feb 23, 2023 7.000 7.140 6.937 7.060 14,690 +0.03(+0.43%)
Feb 22, 2023 6.960 7.165 6.836 7.030 32,633 +0.06(+0.86%)
Feb 21, 2023 7.060 7.090 6.870 6.970 109,091 -0.11(-1.55%)
Feb 17, 2023 7.170 7.200 6.800 7.080 198,284 -0.12(-1.67%)
Feb 16, 2023 7.380 7.390 7.110 7.200 59,406 -0.16(-2.17%)
Feb 15, 2023 7.030 7.380 7.008 7.360 315,169 +0.12(+1.66%)
Feb 14, 2023 7.270 7.310 7.090 7.240 55,757 -0.06(-0.82%)
Feb 13, 2023 7.430 7.470 7.140 7.300 39,453 -0.08(-1.08%)
Feb 10, 2023 7.430 7.490 7.290 7.380 43,308 +0.02(+0.27%)
Feb 09, 2023 7.450 7.490 7.340 7.360 18,627 -0.05(-0.67%)
Feb 08, 2023 7.370 7.490 7.250 7.410 50,600 +0.05(+0.68%)
Feb 07, 2023 7.260 7.380 7.176 7.360 40,075 +0.12(+1.66%)
Feb 06, 2023 7.280 7.470 7.010 7.240 150,185 -0.01(-0.14%)
Feb 03, 2023 7.370 7.400 7.210 7.250 47,394 -0.09(-1.23%)
Feb 02, 2023 7.390 7.400 7.210 7.340 43,763 -0.06(-0.81%)
Feb 01, 2023 7.060 7.450 6.997 7.400 52,796 +0.33(+4.67%)
Jan 31, 2023 7.070 7.200 6.810 7.070 64,285 +0.02(+0.28%)
Jan 30, 2023 7.170 7.200 7.050 7.050 22,867 -0.13(-1.81%)
Jan 27, 2023 7.130 7.235 6.890 7.180 62,674 +0.07(+0.98%)
Jan 26, 2023 7.190 7.190 6.924 7.110 39,853 -0.07(-0.97%)
Jan 25, 2023 7.150 7.240 7.080 7.180 55,807 +0.06(+0.84%)
Jan 24, 2023 6.930 7.200 6.840 7.120 47,303 +0.23(+3.34%)
Jan 23, 2023 6.780 7.250 6.670 6.890 189,926 +0.15(+2.23%)
Jan 20, 2023 6.610 6.830 6.390 6.740 83,188 +0.14(+2.12%)
Jan 19, 2023 6.776 6.800 6.499 6.600 50,084 -0.06(-0.90%)
Jan 18, 2023 6.420 6.710 6.355 6.660 100,188 +0.25(+3.90%)
Jan 17, 2023 6.540 6.580 6.280 6.410 56,850 -0.15(-2.29%)
Jan 13, 2023 6.170 6.650 6.170 6.560 47,852 +0.27(+4.29%)
Jan 12, 2023 6.330 6.380 6.085 6.290 69,609 +0.08(+1.29%)
Jan 11, 2023 6.180 6.290 5.870 6.210 137,739 -0.12(-1.90%)
Jan 10, 2023 6.750 6.750 6.200 6.330 139,668 -0.34(-5.10%)
Jan 09, 2023 7.040 7.050 6.430 6.670 133,753 -0.40(-5.66%)
Jan 06, 2023 7.140 7.215 6.900 7.070 67,819 -0.09(-1.26%)
Jan 05, 2023 7.150 7.210 6.950 7.160 104,024 +0.03(+0.42%)
Jan 04, 2023 6.820 7.240 6.820 7.130 175,229 +0.21(+3.03%)
Jan 03, 2023 6.660 6.950 6.660 6.920 167,259 +0.17(+2.52%)
Dec 30, 2022 6.700 6.770 6.540 6.750 88,137 +0.11(+1.66%)
Dec 29, 2022 6.540 6.690 6.520 6.640 225,481 +0.11(+1.68%)
Dec 28, 2022 6.530 6.655 6.343 6.530 101,421 +0.02(+0.31%)
Dec 27, 2022 6.430 6.530 6.340 6.510 89,316 +0.06(+0.93%)
Dec 23, 2022 6.190 6.450 6.123 6.450 134,435 +0.25(+4.03%)
Dec 22, 2022 6.630 6.630 6.200 6.200 204,811 -0.10(-1.59%)
Dec 21, 2022 6.190 6.300 6.120 6.300 126,745 +0.10(+1.61%)
Dec 20, 2022 6.120 6.270 6.100 6.200 421,929 +0.00(+0.00%)
Dec 19, 2022 6.350 6.355 6.070 6.200 488,723 -0.08(-1.27%)
Dec 16, 2022 5.960 6.290 5.750 6.280 1,135,977 +0.36(+6.08%)
Dec 15, 2022 5.320 5.920 5.320 5.920 560,311 +0.42(+7.64%)
Dec 14, 2022 5.160 5.560 5.160 5.500 512,261 +0.17(+3.19%)
Dec 13, 2022 5.360 5.460 5.320 5.330 136,871 +0.04(+0.76%)
Dec 12, 2022 5.390 5.430 5.195 5.290 66,031 -0.07(-1.31%)
Dec 09, 2022 5.330 5.405 5.190 5.360 105,285 +0.00(+0.00%)
Dec 08, 2022 5.460 5.649 5.254 5.360 176,060 -0.09(-1.65%)
Dec 07, 2022 5.600 5.650 5.230 5.450 207,938 +0.02(+0.37%)
Dec 06, 2022 5.520 5.560 5.340 5.430 149,716 -0.12(-2.16%)
Dec 05, 2022 5.470 5.650 5.310 5.550 207,470 +0.27(+5.11%)
Dec 02, 2022 5.150 5.310 5.040 5.280 186,718 +0.13(+2.52%)
Dec 01, 2022 5.000 5.150 4.950 5.150 97,387 +0.18(+3.62%)
Nov 30, 2022 4.840 5.210 4.840 4.970 146,395 +0.02(+0.40%)
Nov 29, 2022 4.870 5.035 4.850 4.950 75,864 +0.07(+1.43%)
Nov 28, 2022 4.950 4.950 4.840 4.880 94,176 -0.06(-1.21%)
Nov 25, 2022 4.850 5.000 4.850 4.940 35,069 -0.03(-0.60%)
Nov 23, 2022 4.690 5.310 4.690 4.970 181,091 +0.26(+5.52%)
Nov 22, 2022 4.720 4.800 4.620 4.710 154,700 +0.01(+0.21%)
Nov 21, 2022 4.600 4.760 4.600 4.700 161,117 +0.12(+2.62%)
Nov 18, 2022 4.450 4.620 4.330 4.580 164,887 +0.18(+4.09%)
Nov 17, 2022 4.450 4.450 4.260 4.400 62,128 -0.04(-0.90%)
Nov 16, 2022 4.680 4.680 4.340 4.440 90,446 -0.18(-3.90%)
Nov 15, 2022 4.890 4.893 4.490 4.620 232,242 -0.20(-4.15%)
Nov 14, 2022 5.050 5.050 4.760 4.820 145,352 -0.14(-2.82%)
Nov 11, 2022 5.400 5.400 4.590 4.960 380,852 -0.40(-7.46%)
Nov 10, 2022 5.400 5.580 5.240 5.360 226,328 -0.01(-0.19%)
Nov 09, 2022 5.570 5.640 5.350 5.370 51,208 -0.23(-4.11%)
Nov 08, 2022 5.560 5.630 5.420 5.600 147,636 +0.12(+2.19%)
Nov 07, 2022 5.680 5.740 5.420 5.480 43,785 -0.18(-3.18%)
Nov 04, 2022 5.730 5.850 5.560 5.660 96,021 -0.01(-0.18%)
Nov 03, 2022 5.500 5.750 5.435 5.670 42,807 +0.19(+3.47%)
Nov 02, 2022 5.630 5.630 5.465 5.480 43,592 -0.13(-2.32%)
Nov 01, 2022 5.590 5.810 5.590 5.610 208,113 +0.07(+1.26%)
Oct 31, 2022 5.680 5.810 5.480 5.540 143,550 -0.16(-2.81%)
Oct 28, 2022 5.700 5.700 5.545 5.700 75,884 +0.00(+0.00%)
Oct 27, 2022 5.750 5.850 5.530 5.700 85,051 -0.01(-0.18%)
Oct 26, 2022 5.850 5.895 5.550 5.710 70,365 -0.10(-1.72%)
Oct 25, 2022 5.740 5.860 5.650 5.810 96,200 -0.02(-0.34%)
Oct 24, 2022 5.780 5.870 5.670 5.830 47,631 +0.04(+0.69%)
Oct 21, 2022 5.710 5.865 5.600 5.790 76,226 +0.15(+2.66%)
Oct 20, 2022 5.440 5.835 5.340 5.640 292,164 +0.21(+3.87%)
Oct 19, 2022 5.550 5.650 5.380 5.430 192,959 -0.17(-3.04%)
Oct 18, 2022 5.870 5.870 5.340 5.600 343,162 -0.12(-2.10%)
Oct 17, 2022 5.610 5.740 5.440 5.720 119,834 +0.23(+4.19%)
Oct 14, 2022 5.650 5.750 5.340 5.490 100,219 -0.03(-0.54%)
Oct 13, 2022 5.260 5.650 5.180 5.520 554,191 +0.09(+1.66%)
Oct 12, 2022 5.370 5.500 5.270 5.430 61,206 +0.08(+1.50%)
Oct 11, 2022 5.420 5.530 5.025 5.350 101,494 -0.18(-3.25%)
Oct 10, 2022 5.700 5.790 5.500 5.530 84,602 -0.07(-1.25%)
Oct 07, 2022 5.400 5.650 5.390 5.600 89,805 +0.15(+2.75%)
Oct 06, 2022 5.400 5.540 5.280 5.450 161,456 +0.06(+1.11%)
Oct 05, 2022 5.300 5.530 5.090 5.390 128,488 +0.04(+0.75%)
Oct 04, 2022 5.440 5.650 5.320 5.350 331,615 +0.07(+1.33%)
Oct 03, 2022 5.920 5.920 5.203 5.280 198,078 -0.38(-6.71%)
Sep 30, 2022 5.740 5.980 5.600 5.660 150,249 +0.09(+1.62%)
Sep 29, 2022 5.850 5.850 5.440 5.570 281,160 -0.26(-4.46%)
Sep 28, 2022 5.490 6.080 5.490 5.830 119,480 +0.35(+6.39%)
Sep 27, 2022 5.790 5.920 5.380 5.480 120,530 -0.27(-4.70%)
Sep 26, 2022 5.890 5.990 5.420 5.750 79,699 -0.15(-2.54%)
Sep 23, 2022 5.990 6.030 5.560 5.900 125,619 -0.18(-2.96%)
Sep 22, 2022 6.280 6.280 5.800 6.080 99,442 -0.15(-2.41%)
Sep 21, 2022 6.590 6.625 6.140 6.230 89,809 -0.35(-5.32%)
Sep 20, 2022 6.460 6.740 6.390 6.580 68,662 +0.09(+1.39%)
Sep 19, 2022 6.510 6.620 6.370 6.490 109,028 -0.09(-1.37%)
Sep 16, 2022 6.610 6.660 6.250 6.580 577,814 -0.17(-2.52%)
Sep 15, 2022 7.060 7.102 6.660 6.750 78,937 -0.35(-4.93%)
Sep 14, 2022 7.010 7.165 6.890 7.100 90,527 -0.02(-0.28%)
Sep 13, 2022 7.070 7.285 7.010 7.120 67,133 -0.12(-1.66%)
Sep 12, 2022 7.580 7.690 7.210 7.240 80,496 -0.29(-3.85%)
Sep 09, 2022 8.000 8.210 7.130 7.530 339,239 -0.68(-8.28%)
Sep 08, 2022 7.810 8.400 7.810 8.210 81,355 +0.27(+3.40%)
Sep 07, 2022 7.770 8.000 7.740 7.940 34,658 +0.12(+1.53%)
Sep 06, 2022 7.790 7.850 7.240 7.820 58,606 +0.22(+2.89%)
Sep 02, 2022 7.830 7.830 7.560 7.600 53,440 -0.26(-3.31%)
Sep 01, 2022 7.490 7.980 7.317 7.860 50,293 +0.49(+6.65%)
Aug 31, 2022 7.350 7.701 7.200 7.370 52,042 +0.01(+0.14%)
Aug 30, 2022 7.280 7.990 7.280 7.360 84,204 +0.01(+0.14%)
Aug 29, 2022 7.180 7.600 7.090 7.350 34,151 +0.08(+1.10%)
Aug 26, 2022 7.260 7.410 7.250 7.270 46,920 -0.04(-0.55%)
Aug 25, 2022 7.640 7.719 7.110 7.310 41,665 -0.36(-4.69%)
Aug 24, 2022 7.550 7.890 7.270 7.670 79,450 +0.23(+3.09%)
Aug 23, 2022 7.220 7.560 7.130 7.440 100,169 +0.32(+4.49%)
Aug 22, 2022 7.100 7.490 6.950 7.120 113,514 -0.08(-1.11%)
Aug 19, 2022 7.160 7.430 7.160 7.200 66,606 -0.05(-0.69%)
Aug 18, 2022 7.310 7.370 7.215 7.250 44,490 -0.07(-0.96%)
Aug 17, 2022 7.500 7.500 7.190 7.320 39,147 -0.18(-2.40%)
Aug 16, 2022 7.770 7.820 7.385 7.500 62,331 -0.13(-1.70%)
Aug 15, 2022 8.000 8.000 7.500 7.630 101,614 -0.30(-3.78%)
Aug 12, 2022 7.610 7.950 7.130 7.930 241,905 +0.25(+3.26%)
Aug 11, 2022 7.980 8.350 7.680 7.680 245,525 +0.11(+1.45%)
Aug 10, 2022 7.570 7.706 7.490 7.570 71,388 +0.02(+0.26%)
Aug 09, 2022 7.980 7.980 7.500 7.550 235,028 +0.11(+1.48%)
Aug 08, 2022 6.780 7.500 6.371 7.440 120,654 +0.66(+9.73%)
Aug 05, 2022 6.730 7.200 6.430 6.780 101,438 +0.03(+0.44%)
Aug 04, 2022 6.990 7.040 6.600 6.750 81,181 -0.07(-1.03%)
Aug 03, 2022 6.880 7.245 6.700 6.820 82,966 -0.08(-1.16%)
Aug 02, 2022 6.890 7.029 6.610 6.900 213,495 +0.11(+1.62%)
Aug 01, 2022 6.960 7.042 6.720 6.790 48,474 -0.16(-2.30%)
Jul 29, 2022 7.190 7.477 6.840 6.950 227,131 -0.07(-1.00%)
Jul 28, 2022 6.090 7.300 6.086 7.020 316,262 +0.90(+14.71%)
Jul 27, 2022 5.730 6.120 5.730 6.120 93,867 +0.42(+7.37%)
Jul 26, 2022 5.580 5.870 5.580 5.700 54,464 +0.04(+0.71%)
Jul 25, 2022 5.580 5.750 5.470 5.660 62,742 -0.05(-0.88%)
Jul 22, 2022 5.560 5.820 5.560 5.710 55,367 +0.16(+2.88%)
Jul 21, 2022 5.690 5.792 5.530 5.550 127,235 -0.05(-0.89%)
Jul 20, 2022 5.600 5.710 5.600 5.600 79,777 +0.02(+0.36%)
Jul 19, 2022 5.510 5.775 5.510 5.580 251,638 -0.04(-0.71%)
Jul 18, 2022 5.930 5.940 5.500 5.620 167,185 -0.22(-3.77%)
Jul 15, 2022 5.890 5.910 5.670 5.840 159,172 -0.05(-0.85%)
Jul 14, 2022 5.730 5.930 5.540 5.890 123,988 +0.10(+1.73%)
Jul 13, 2022 5.410 5.920 5.410 5.790 109,156 +0.18(+3.21%)
Jul 12, 2022 5.530 5.790 5.163 5.610 146,381 +0.09(+1.63%)
Jul 11, 2022 6.050 6.080 5.480 5.520 200,827 -0.50(-8.31%)
Jul 08, 2022 6.200 6.310 6.020 6.020 379,661 -0.22(-3.53%)
Jul 07, 2022 6.140 6.340 6.020 6.240 81,161 +0.09(+1.46%)
Jul 06, 2022 6.160 6.310 6.000 6.150 86,337 +0.02(+0.33%)
Jul 05, 2022 6.090 6.180 6.000 6.130 150,596 +0.01(+0.16%)
Jul 01, 2022 6.390 6.500 6.060 6.120 74,775 -0.19(-3.01%)
Jun 30, 2022 6.040 6.460 6.031 6.310 157,552 +0.20(+3.27%)
Jun 29, 2022 6.540 6.540 6.010 6.110 228,529 -0.46(-7.00%)
Jun 28, 2022 6.000 6.640 6.000 6.570 290,747 +0.55(+9.14%)
Jun 27, 2022 6.400 6.420 6.000 6.020 212,743 -0.38(-5.94%)
Jun 24, 2022 6.160 6.490 6.160 6.400 307,099 +0.24(+3.90%)
Jun 23, 2022 6.000 6.330 6.000 6.160 270,799 +0.11(+1.82%)
Jun 22, 2022 6.570 6.740 6.000 6.050 332,464 -0.70(-10.37%)
Jun 21, 2022 7.050 7.053 6.550 6.750 214,128 -0.04(-0.59%)
Jun 17, 2022 6.120 7.190 6.120 6.790 270,340 +0.63(+10.23%)
Jun 16, 2022 6.380 6.525 5.880 6.160 283,220 -0.37(-5.67%)
Jun 15, 2022 6.250 6.650 6.000 6.530 301,219 +0.28(+4.48%)
Jun 14, 2022 6.660 7.200 6.190 6.250 178,273 -0.06(-0.95%)
Jun 13, 2022 6.310 0 -0.68(-9.73%)
Jun 10, 2022 7.110 7.300 6.650 6.990 243,129 -0.27(-3.72%)
Jun 09, 2022 7.780 7.920 6.975 7.260 332,304 -0.43(-5.59%)
Jun 08, 2022 7.660 8.100 7.510 7.690 234,082 -0.05(-0.65%)
Jun 07, 2022 8.630 8.840 7.675 7.740 314,709 -0.92(-10.62%)
Jun 06, 2022 8.150 8.760 8.150 8.660 215,565 +0.57(+7.05%)
Jun 03, 2022 9.020 9.280 7.910 8.090 310,061 -0.68(-7.75%)
Jun 02, 2022 8.920 9.090 8.640 8.770 186,333 +0.02(+0.23%)
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.