Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 6.330 7.260 6.200 7.260 12,199 +0.51(+7.56%)
Oct 30, 2023 5.750 6.779 5.450 6.750 18,270 +0.76(+12.69%)
Oct 27, 2023 5.870 6.000 5.870 5.990 5,315 +0.12(+2.04%)
Oct 26, 2023 5.830 5.880 5.800 5.870 78,625 +0.10(+1.73%)
Oct 25, 2023 5.750 5.850 5.600 5.770 13,582 +0.03(+0.58%)
Oct 24, 2023 5.683 5.900 5.350 5.737 93,336 -0.02(-0.36%)
Oct 23, 2023 5.732 5.780 5.620 5.758 6,634 +0.16(+2.81%)
Oct 20, 2023 5.515 5.780 5.515 5.600 2,509 -0.10(-1.75%)
Oct 19, 2023 5.680 5.920 5.510 5.700 6,550 +0.18(+3.26%)
Oct 18, 2023 5.677 5.936 5.314 5.520 22,443 -0.28(-4.83%)
Oct 17, 2023 5.650 5.800 5.550 5.800 17,254 +0.12(+2.11%)
Oct 16, 2023 5.680 5.680 5.500 5.680 5,248 +0.46(+8.81%)
Oct 13, 2023 5.470 5.762 5.220 5.220 10,239 -0.51(-8.90%)
Oct 12, 2023 5.265 5.779 5.160 5.730 16,040 +0.23(+4.18%)
Oct 11, 2023 5.520 5.900 5.400 5.500 9,261 +0.00(+0.00%)
Oct 10, 2023 5.120 5.507 5.070 5.500 9,614 +0.10(+1.85%)
Oct 09, 2023 5.489 5.500 5.255 5.400 1,509 +0.03(+0.56%)
Oct 03, 2023 5.370 12 -0.13(-2.36%)
Sep 26, 2023 5.500 30 +0.31(+5.97%)
Sep 25, 2023 4.530 5.550 4.950 5.190 1,869 +0.12(+2.37%)
Sep 22, 2023 5.070 5.070 5.070 5.070 402 -0.06(-1.17%)
Sep 14, 2023 5.130 8 -0.10(-1.91%)
Sep 12, 2023 5.230 124 -0.47(-8.25%)
Sep 11, 2023 5.200 5.690 5.200 5.700 6,185 -0.05(-0.87%)
Sep 08, 2023 5.630 5.750 5.100 5.750 2,182 +0.00(+0.00%)
Sep 07, 2023 5.240 5.750 4.830 5.750 1,081 +0.21(+3.79%)
Sep 06, 2023 5.540 5.540 5.540 5.540 409 -0.36(-6.10%)
Sep 05, 2023 5.140 5.900 5.140 5.900 1,511 +0.76(+14.79%)
Sep 01, 2023 5.430 5.930 5.010 5.140 1,557 +0.09(+1.78%)
Aug 31, 2023 5.050 5.530 5.050 5.050 1,524 -0.85(-14.41%)
Aug 30, 2023 5.730 5.900 5.730 5.900 565 +0.50(+9.26%)
Aug 29, 2023 5.420 5.420 5.400 5.400 522 -0.70(-11.48%)
Aug 24, 2023 6.100 94 +0.27(+4.63%)
Aug 21, 2023 5.830 56 +0.34(+6.19%)
Aug 14, 2023 5.490 3 +0.13(+2.43%)
Aug 10, 2023 5.360 39 -0.34(-5.96%)
Aug 09, 2023 6.250 6.270 5.700 5.700 1,842 -0.90(-13.64%)
Aug 03, 2023 6.600 3 +0.92(+16.30%)
Aug 02, 2023 5.675 5.675 5.675 5.675 170 -0.31(-5.10%)
Jul 25, 2023 5.980 89 -0.22(-3.55%)
Jul 24, 2023 6.340 6.495 5.750 6.200 3,254 +0.20(+3.34%)
Jul 21, 2023 6.000 6.000 6.000 6.000 2,022 -0.70(-10.45%)
Jul 17, 2023 6.700 9 +0.52(+8.43%)
Jul 14, 2023 6.140 6.198 5.800 6.179 998 -0.02(-0.34%)
Jul 13, 2023 6.160 6.570 6.100 6.200 1,867 +0.00(+0.00%)
Jul 12, 2023 6.580 6.580 6.200 6.200 549 +0.10(+1.64%)
Jul 10, 2023 6.100 145 -0.63(-9.36%)
Jul 06, 2023 6.730 133 +0.38(+5.98%)
Jul 05, 2023 6.120 6.350 6.020 6.350 1,359 -0.38(-5.65%)
Jul 03, 2023 5.905 6.730 5.900 6.730 15,645 -0.25(-3.58%)
Jun 30, 2023 6.990 7.000 6.430 6.980 7,136 -0.01(-0.14%)
Jun 29, 2023 6.210 6.990 6.210 6.990 8,563 +0.76(+12.20%)
Jun 28, 2023 5.690 6.480 5.146 6.230 6,822 +0.63(+11.25%)
Jun 27, 2023 5.110 5.600 4.800 5.600 7,366 +0.50(+9.80%)
Jun 23, 2023 5.100 258 -0.55(-9.73%)
Jun 22, 2023 5.260 5.700 5.260 5.650 1,101 +0.85(+17.71%)
Jun 20, 2023 4.800 6 +0.10(+2.13%)
Jun 14, 2023 4.700 7 +0.05(+1.08%)
Jun 13, 2023 5.100 5.100 4.440 4.650 4,995 -0.35(-7.00%)
Jun 08, 2023 5.000 1,271 -0.53(-9.58%)
Jun 07, 2023 5.530 5.530 5.530 5.530 185 +0.46(+9.07%)
May 31, 2023 5.070 13 -0.58(-10.27%)
May 30, 2023 5.650 5.650 5.650 5.650 425 +0.06(+1.07%)
May 26, 2023 5.590 5.590 5.560 5.590 421 +0.00(+0.00%)
May 25, 2023 5.400 5.620 5.060 5.590 1,712 +0.45(+8.75%)
May 22, 2023 5.140 3 -0.36(-6.55%)
May 18, 2023 5.500 19 -0.07(-1.26%)
May 16, 2023 5.570 1 +0.24(+4.50%)
May 12, 2023 5.330 30 -0.18(-3.27%)
May 10, 2023 5.510 17 +0.02(+0.36%)
May 09, 2023 5.280 5.510 5.280 5.490 1,609 +0.10(+1.86%)
May 08, 2023 5.133 5.390 5.133 5.390 438 -0.18(-3.23%)
May 05, 2023 5.280 5.570 5.280 5.570 684 +0.13(+2.39%)
May 04, 2023 5.540 5.540 5.440 5.440 1,931 +0.14(+2.64%)
May 03, 2023 5.330 5.330 5.300 5.300 3,526 -0.20(-3.64%)
May 02, 2023 5.490 5.500 5.070 5.500 20,801 +0.09(+1.76%)
May 01, 2023 5.470 5.470 5.405 5.405 1,133 +0.04(+0.84%)
Apr 26, 2023 5.360 4 -0.24(-4.29%)
Apr 25, 2023 5.430 5.600 5.430 5.600 1,096 +0.21(+3.90%)
Apr 24, 2023 5.390 5.390 5.390 5.390 202 -0.22(-3.92%)
Apr 21, 2023 5.610 5.610 5.610 5.610 114 -0.04(-0.71%)
Apr 19, 2023 5.650 24 +0.00(+0.00%)
Apr 18, 2023 5.540 5.650 5.540 5.650 401 +0.11(+2.01%)
Apr 17, 2023 5.140 5.590 5.140 5.539 2,261 -0.23(-4.01%)
Apr 13, 2023 5.770 157 +0.65(+12.70%)
Apr 12, 2023 5.120 5.120 5.120 5.120 180 -0.01(-0.19%)
Apr 10, 2023 5.130 104 -0.07(-1.35%)
Apr 06, 2023 5.490 5.490 5.200 5.200 860 -0.30(-5.45%)
Apr 05, 2023 5.503 5.503 5.500 5.500 393 +0.00(+0.00%)
Apr 04, 2023 5.500 5.500 5.500 5.500 129 -0.26(-4.50%)
Apr 03, 2023 5.800 5.800 5.759 5.759 699 +0.15(+2.66%)
Mar 31, 2023 5.589 5.610 5.589 5.610 712 +0.03(+0.54%)
Mar 30, 2023 5.550 5.580 5.550 5.580 846 -0.39(-6.61%)
Mar 29, 2023 5.940 5.994 5.940 5.975 3,633 +0.34(+6.11%)
Mar 28, 2023 5.770 7.270 5.070 5.631 23,328 -0.87(-13.40%)
Mar 27, 2023 5.500 6.503 5.500 6.503 1,216 -0.17(-2.51%)
Mar 23, 2023 6.670 774 -0.40(-5.66%)
Mar 22, 2023 6.940 7.400 6.940 7.070 1,452 -0.11(-1.53%)
Mar 21, 2023 7.060 7.180 6.800 7.180 4,840 +1.06(+17.32%)
Mar 20, 2023 5.660 6.120 5.630 6.120 3,404 +0.82(+15.47%)
Mar 14, 2023 5.300 11 +0.31(+6.21%)
Mar 13, 2023 5.030 5.391 4.890 4.990 3,909 -0.73(-12.77%)
Mar 10, 2023 5.500 5.880 5.500 5.721 3,447 +0.17(+3.08%)
Mar 09, 2023 5.600 5.600 5.550 5.550 1,066 -0.45(-7.50%)
Mar 08, 2023 6.000 6.000 6.000 6.000 542 +0.00(+0.00%)
Mar 06, 2023 6.000 17 +0.08(+1.35%)
Mar 03, 2023 6.100 6.100 5.920 5.920 1,076 -0.08(-1.33%)
Mar 02, 2023 6.000 6.500 5.760 6.000 11,256 -0.18(-2.91%)
Mar 01, 2023 8.100 9.630 5.795 6.180 43,654 -1.03(-14.29%)
Feb 28, 2023 7.210 7.210 7.210 7.210 1,137 +1.06(+17.24%)
Feb 27, 2023 6.680 6.680 6.150 6.150 340 -0.30(-4.65%)
Feb 24, 2023 6.270 6.450 6.270 6.450 704 +0.20(+3.20%)
Feb 23, 2023 6.170 6.250 6.170 6.250 524 +0.12(+1.96%)
Feb 22, 2023 6.130 6.130 6.130 6.130 201 -0.37(-5.69%)
Feb 21, 2023 6.500 6.500 6.480 6.500 961 -0.07(-1.07%)
Feb 16, 2023 6.570 0 +0.40(+6.48%)
Feb 15, 2023 6.170 6.170 6.170 6.170 280 +0.00(+0.00%)
Feb 14, 2023 6.170 6.170 6.170 6.170 102 +0.03(+0.49%)
Feb 10, 2023 6.140 4 -0.12(-1.92%)
Feb 02, 2023 6.260 4 -0.17(-2.64%)
Feb 01, 2023 6.430 6.430 6.430 6.430 166 -0.12(-1.83%)
Jan 31, 2023 6.550 6.550 6.550 6.550 1,120 -0.11(-1.65%)
Jan 30, 2023 6.650 6.660 6.650 6.660 578 +0.26(+4.06%)
Jan 23, 2023 6.400 6 +0.30(+4.96%)
Jan 20, 2023 6.600 6.600 6.097 6.097 1,619 -0.36(-5.61%)
Jan 19, 2023 6.460 6.460 6.460 6.460 222 -0.38(-5.59%)
Jan 12, 2023 6.843 21 +0.32(+4.95%)
Jan 11, 2023 6.910 6.910 6.500 6.520 1,299 -0.42(-6.05%)
Jan 09, 2023 6.940 98 -0.36(-4.93%)
Jan 06, 2023 7.300 7.300 7.300 7.300 188 -0.34(-4.45%)
Jan 04, 2023 7.640 55 +0.00(+0.00%)
Dec 28, 2022 7.640 5 -0.00(-0.02%)
Dec 27, 2022 7.670 7.670 7.641 7.641 755 +0.63(+9.00%)
Dec 23, 2022 7.380 7.700 7.010 7.010 1,175 -0.00(-0.00%)
Dec 22, 2022 7.720 7.720 7.010 7.010 203 -0.71(-9.20%)
Dec 21, 2022 7.730 7.760 7.720 7.720 506 +0.26(+3.49%)
Dec 15, 2022 7.460 2 +0.09(+1.22%)
Dec 13, 2022 7.370 52 +0.05(+0.68%)
Dec 09, 2022 7.320 11 +0.23(+3.24%)
Dec 08, 2022 7.070 7.100 7.070 7.090 5,001 +0.00(+0.00%)
Dec 07, 2022 7.080 7.090 7.050 7.090 3,650 +0.04(+0.57%)
Dec 06, 2022 7.050 7.050 7.050 7.050 202 -0.11(-1.54%)
Dec 05, 2022 6.800 7.390 6.800 7.160 2,040 +0.10(+1.42%)
Dec 01, 2022 7.060 9 +0.00(+0.00%)
Nov 30, 2022 7.480 7.480 7.060 7.060 647 -0.44(-5.87%)
Nov 25, 2022 7.500 62 -0.21(-2.72%)
Nov 23, 2022 7.410 7.920 6.940 7.710 3,782 -0.09(-1.15%)
Nov 21, 2022 7.800 7 +0.29(+3.86%)
Nov 18, 2022 7.510 7.510 7.510 7.510 164 -0.27(-3.47%)
Nov 17, 2022 7.280 7.780 7.280 7.780 611 +0.29(+3.87%)
Nov 16, 2022 7.780 7.780 7.390 7.490 8,387 -0.28(-3.61%)
Nov 15, 2022 7.070 7.771 7.070 7.771 5,014 -0.18(-2.26%)
Nov 14, 2022 7.770 7.950 7.770 7.950 6,464 +0.71(+9.81%)
Nov 11, 2022 7.140 7.240 7.140 7.240 8,880 +0.24(+3.43%)
Nov 10, 2022 6.850 7.000 6.830 7.000 2,531 +0.15(+2.19%)
Nov 09, 2022 6.650 6.880 6.600 6.850 2,730 -0.12(-1.72%)
Nov 08, 2022 7.010 7.010 6.970 6.970 307 -0.13(-1.83%)
Nov 07, 2022 7.230 7.230 6.650 7.100 1,106 +0.49(+7.41%)
Nov 04, 2022 6.603 6.613 6.600 6.610 4,003 +0.01(+0.15%)
Nov 03, 2022 6.250 6.600 6.210 6.600 602 -0.04(-0.60%)
Nov 02, 2022 6.640 6.640 6.640 6.640 329 +0.49(+7.97%)
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.