Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 7.749 7.875 7.706 7.759 4,073,771 -0.06(-0.74%)
Dec 29, 2022 7.672 7.837 7.652 7.817 7,161,172 +0.15(+1.90%)
Dec 28, 2022 7.672 7.720 7.648 7.672 5,775,423 -0.04(-0.50%)
Dec 27, 2022 7.730 7.788 7.643 7.711 3,768,753 -0.05(-0.62%)
Dec 23, 2022 7.672 7.851 7.643 7.759 4,595,005 +0.10(+1.27%)
Dec 22, 2022 7.575 7.662 7.565 7.662 5,766,802 +0.12(+1.54%)
Dec 21, 2022 7.449 7.585 7.449 7.546 8,725,441 +0.10(+1.30%)
Dec 20, 2022 7.371 7.526 7.337 7.449 7,215,879 +0.05(+0.66%)
Dec 19, 2022 7.410 7.429 7.323 7.400 4,785,386 +0.05(+0.66%)
Dec 16, 2022 7.420 7.458 7.284 7.352 6,999,767 -0.16(-2.07%)
Dec 15, 2022 7.614 7.648 7.478 7.507 4,448,021 -0.11(-1.40%)
Dec 14, 2022 7.614 7.691 7.555 7.614 3,900,450 -0.02(-0.25%)
Dec 13, 2022 7.633 7.691 7.555 7.633 7,222,515 +0.09(+1.16%)
Dec 12, 2022 7.517 7.633 7.497 7.546 13,790,477 +0.06(+0.78%)
Dec 09, 2022 7.526 7.560 7.391 7.488 9,305,625 +0.05(+0.65%)
Dec 08, 2022 7.332 7.604 7.332 7.439 24,277,136 +0.35(+4.92%)
Dec 07, 2022 7.206 7.235 6.973 7.090 27,341,098 -0.38(-5.06%)
Dec 06, 2022 6.935 7.691 6.862 7.468 37,475,972 +0.53(+7.69%)
Dec 05, 2022 6.857 6.973 6.856 6.935 8,923,870 +0.00(+0.00%)
Dec 02, 2022 6.799 6.944 6.799 6.935 3,392,624 +0.07(+0.99%)
Dec 01, 2022 6.789 6.972 6.750 6.867 7,612,863 +0.18(+2.76%)
Nov 30, 2022 6.527 6.741 6.469 6.683 9,282,395 +0.13(+1.92%)
Nov 29, 2022 6.624 6.644 6.552 6.556 7,566,549 -0.15(-2.17%)
Nov 28, 2022 6.692 6.741 6.683 6.702 8,530,153 -0.07(-1.00%)
Nov 25, 2022 6.673 6.779 6.673 6.770 1,754,753 +0.04(+0.58%)
Nov 23, 2022 6.624 6.750 6.605 6.731 3,369,221 +0.05(+0.73%)
Nov 22, 2022 6.634 6.712 6.595 6.683 4,273,611 +0.05(+0.73%)
Nov 21, 2022 6.556 6.683 6.537 6.634 4,131,118 +0.02(+0.29%)
Nov 18, 2022 6.576 6.634 6.537 6.615 4,058,883 -0.03(-0.44%)
Nov 17, 2022 6.527 6.668 6.527 6.644 3,530,219 +0.05(+0.74%)
Nov 16, 2022 6.586 6.624 6.547 6.595 4,272,716 +0.11(+1.64%)
Nov 15, 2022 6.440 6.498 6.362 6.489 8,356,123 +0.08(+1.21%)
Nov 14, 2022 6.353 6.489 6.343 6.411 5,576,191 +0.11(+1.69%)
Nov 11, 2022 6.188 6.324 6.144 6.304 4,079,711 -0.02(-0.31%)
Nov 10, 2022 6.168 6.333 6.013 6.324 7,398,469 +0.10(+1.56%)
Nov 09, 2022 6.227 6.295 6.164 6.227 10,235,895 +0.09(+1.42%)
Nov 08, 2022 6.130 6.198 6.091 6.139 8,742,655 -0.09(-1.40%)
Nov 07, 2022 6.139 6.256 6.110 6.227 6,666,237 +0.16(+2.56%)
Nov 04, 2022 5.965 6.076 5.931 6.071 8,356,155 +0.15(+2.45%)
Nov 03, 2022 5.887 5.999 5.882 5.926 8,214,350 +0.07(+1.16%)
Nov 02, 2022 5.878 5.858 8,361,688 -0.10(-1.63%)
Nov 01, 2022 5.945 6.052 5.899 5.955 8,220,498 +0.02(+0.33%)
Oct 31, 2022 5.984 6.013 5.868 5.936 6,757,630 -0.13(-2.08%)
Oct 28, 2022 5.974 6.067 5.965 6.062 5,108,837 +0.12(+1.96%)
Oct 27, 2022 5.945 6.031 5.907 5.945 4,632,978 -0.04(-0.65%)
Oct 26, 2022 5.994 6.033 5.945 5.984 9,756,196 -0.01(-0.16%)
Oct 25, 2022 6.013 6.101 5.974 5.994 10,483,067 +0.00(+0.00%)
Oct 24, 2022 5.955 6.033 5.920 5.994 5,743,003 +0.08(+1.31%)
Oct 21, 2022 5.858 5.974 5.848 5.916 8,687,045 +0.08(+1.33%)
Oct 20, 2022 5.829 5.911 5.812 5.839 6,697,334 +0.04(+0.67%)
Oct 19, 2022 5.819 5.853 5.743 5.800 4,550,886 -0.11(-1.81%)
Oct 18, 2022 5.868 5.936 5.829 5.907 5,924,445 +0.03(+0.49%)
Oct 17, 2022 5.848 5.936 5.814 5.878 7,632,570 +0.02(+0.33%)
Oct 14, 2022 5.936 5.974 5.829 5.858 7,497,174 -0.05(-0.82%)
Oct 13, 2022 5.800 5.955 5.781 5.907 5,178,721 +0.12(+2.01%)
Oct 12, 2022 5.781 5.839 5.761 5.790 3,934,268 -0.07(-1.16%)
Oct 11, 2022 5.887 5.955 5.829 5.858 8,052,512 +0.08(+1.34%)
Oct 10, 2022 5.858 5.868 5.742 5.781 4,739,649 -0.13(-2.13%)
Oct 07, 2022 6.071 6.081 5.863 5.907 8,757,137 -0.18(-3.03%)
Oct 06, 2022 6.091 6.202 6.071 6.091 13,210,407 -0.05(-0.79%)
Oct 05, 2022 6.042 6.227 5.984 6.139 10,732,120 +0.09(+1.44%)
Oct 04, 2022 5.965 6.188 5.945 6.052 8,423,876 +0.10(+1.63%)
Oct 03, 2022 5.878 5.974 5.839 5.955 5,918,342 +0.05(+0.82%)
Sep 30, 2022 5.878 6.042 5.848 5.907 4,685,587 -0.02(-0.33%)
Sep 29, 2022 5.897 6.004 5.878 5.926 6,573,169 +0.13(+2.17%)
Sep 28, 2022 5.684 5.839 5.664 5.800 5,728,270 +0.13(+2.22%)
Sep 27, 2022 5.858 5.878 5.635 5.674 6,966,325 -0.21(-3.62%)
Sep 26, 2022 5.829 6.013 5.800 5.887 11,223,498 +0.14(+2.36%)
Sep 23, 2022 5.858 5.878 5.703 5.751 4,969,131 -0.14(-2.31%)
Sep 22, 2022 5.751 5.936 5.722 5.887 8,305,391 +0.16(+2.88%)
Sep 21, 2022 5.868 5.887 5.722 5.722 7,044,297 -0.09(-1.50%)
Sep 20, 2022 5.829 5.848 5.732 5.810 6,132,341 +0.08(+1.35%)
Sep 19, 2022 5.654 5.834 5.616 5.732 4,484,938 +0.03(+0.51%)
Sep 16, 2022 5.713 5.785 5.664 5.703 10,169,644 -0.12(-2.00%)
Sep 15, 2022 5.887 5.921 5.781 5.819 8,365,463 -0.13(-2.12%)
Sep 14, 2022 5.955 6.081 5.926 5.945 11,926,395 +0.12(+2.00%)
Sep 13, 2022 5.916 5.965 5.810 5.829 8,186,027 -0.16(-2.75%)
Sep 12, 2022 5.878 5.994 5.878 5.994 5,576,407 +0.17(+3.00%)
Sep 09, 2022 5.887 5.887 5.790 5.819 5,307,452 -0.03(-0.50%)
Sep 08, 2022 5.645 5.868 5.606 5.848 9,481,383 +0.17(+3.08%)
Sep 07, 2022 5.606 5.703 5.596 5.674 5,853,178 +0.05(+0.86%)
Sep 06, 2022 5.548 5.722 5.548 5.625 5,261,775 +0.16(+3.02%)
Sep 02, 2022 5.557 5.587 5.422 5.460 6,636,037 -0.16(-2.93%)
Sep 01, 2022 5.587 5.654 5.557 5.625 8,080,768 -0.17(-3.01%)
Aug 31, 2022 5.761 5.870 5.732 5.800 6,181,137 -0.10(-1.64%)
Aug 30, 2022 5.858 5.907 5.800 5.897 5,114,976 +0.01(+0.16%)
Aug 29, 2022 6.013 6.033 5.839 5.887 5,144,856 -0.16(-2.57%)
Aug 26, 2022 6.110 6.159 6.013 6.042 8,242,233 -0.09(-1.42%)
Aug 25, 2022 5.974 6.130 5.965 6.130 5,433,869 +0.01(+0.16%)
Aug 24, 2022 6.052 6.168 6.004 6.120 7,013,522 -0.07(-1.10%)
Aug 23, 2022 6.081 6.207 6.052 6.188 10,252,524 +0.16(+2.57%)
Aug 22, 2022 5.984 6.052 5.916 6.033 8,810,595 +0.23(+4.01%)
Aug 19, 2022 5.810 5.873 5.771 5.800 8,334,286 -0.13(-2.13%)
Aug 18, 2022 5.936 5.955 5.868 5.926 6,063,190 -0.01(-0.16%)
Aug 17, 2022 6.013 6.062 5.892 5.936 6,832,410 -0.22(-3.62%)
Aug 16, 2022 6.198 6.324 6.052 6.159 10,833,988 +0.00(+0.00%)
Aug 15, 2022 6.052 6.270 5.984 6.159 10,685,858 -0.31(-4.80%)
Aug 12, 2022 6.382 6.547 6.251 6.469 15,433,962 +0.37(+6.04%)
Aug 11, 2022 6.236 6.265 5.858 6.101 30,402,772 -0.21(-3.38%)
Aug 10, 2022 6.721 6.760 6.139 6.314 23,779,252 -0.58(-8.44%)
Aug 09, 2022 7.158 7.167 6.847 6.896 12,586,325 -0.37(-5.07%)
Aug 08, 2022 7.158 7.269 7.100 7.264 8,252,203 +0.02(+0.27%)
Aug 05, 2022 7.109 7.284 7.100 7.245 10,271,963 +0.16(+2.19%)
Aug 04, 2022 7.177 7.177 7.070 7.090 9,127,596 +0.01(+0.14%)
Aug 03, 2022 7.187 7.245 7.080 7.080 7,010,359 -0.10(-1.35%)
Aug 02, 2022 7.226 7.331 7.129 7.177 6,714,738 +0.03(+0.41%)
Aug 01, 2022 6.935 7.187 6.915 7.148 7,721,384 +0.33(+4.84%)
Jul 29, 2022 6.712 6.867 6.683 6.818 9,908,326 +0.03(+0.43%)
Jul 28, 2022 6.983 7.022 6.760 6.789 16,812,106 -0.31(-4.37%)
Jul 27, 2022 7.284 7.332 7.012 7.100 15,476,373 -0.03(-0.41%)
Jul 26, 2022 7.090 7.187 7.070 7.129 28,100,022 +0.05(+0.69%)
Jul 25, 2022 7.187 7.226 6.944 7.080 19,954,112 -0.11(-1.48%)
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.