Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 8.425 8.549 8.283 8.283 35,555 -0.17(-2.00%)
May 05, 2023 8.327 8.558 8.327 8.452 25,349 +0.03(+0.32%)
May 04, 2023 8.523 8.558 8.381 8.425 15,184 -0.05(-0.63%)
May 03, 2023 8.452 8.549 8.372 8.478 28,267 +0.00(+0.00%)
May 02, 2023 8.443 8.576 8.416 8.478 28,646 +0.06(+0.74%)
May 01, 2023 8.461 8.558 8.310 8.416 44,232 +0.00(+0.00%)
Apr 28, 2023 8.363 8.443 8.363 8.416 13,338 +0.04(+0.42%)
Apr 27, 2023 8.363 8.514 8.221 8.381 48,072 -0.04(-0.53%)
Apr 26, 2023 8.567 8.567 8.390 8.425 21,281 -0.08(-0.94%)
Apr 25, 2023 8.558 8.621 8.461 8.505 29,745 -0.08(-0.93%)
Apr 24, 2023 8.363 8.647 8.363 8.585 74,215 +0.17(+2.01%)
Apr 21, 2023 8.354 8.470 8.336 8.416 19,741 +0.04(+0.53%)
Apr 20, 2023 8.310 8.452 8.079 8.372 107,832 +0.06(+0.75%)
Apr 19, 2023 8.212 8.381 8.096 8.310 44,893 -0.02(-0.21%)
Apr 18, 2023 8.105 8.354 8.105 8.327 64,689 +0.18(+2.18%)
Apr 17, 2023 7.927 8.167 7.927 8.150 56,968 +0.15(+1.89%)
Apr 14, 2023 7.972 8.052 7.839 7.998 79,278 -0.04(-0.55%)
Apr 13, 2023 7.918 8.185 7.794 8.043 69,139 -0.07(-0.88%)
Apr 12, 2023 7.998 8.123 7.643 8.114 41,438 -0.09(-1.08%)
Apr 11, 2023 7.956 8.273 7.878 8.203 36,814 +0.32(+4.02%)
Apr 10, 2023 7.868 8.027 7.736 7.886 27,037 -0.02(-0.22%)
Apr 06, 2023 7.921 7.921 7.780 7.903 18,309 +0.04(+0.56%)
Apr 05, 2023 7.798 7.886 7.771 7.859 11,189 +0.11(+1.48%)
Apr 04, 2023 7.736 7.842 7.648 7.745 19,690 +0.10(+1.27%)
Apr 03, 2023 7.507 7.789 7.472 7.648 28,351 +0.23(+3.09%)
Mar 31, 2023 7.472 7.489 7.366 7.419 25,247 -0.02(-0.24%)
Mar 30, 2023 7.348 7.471 7.335 7.436 19,169 +0.13(+1.81%)
Mar 29, 2023 7.216 7.367 7.216 7.304 8,855 +0.04(+0.61%)
Mar 28, 2023 7.212 7.322 7.212 7.260 14,252 -0.01(-0.12%)
Mar 27, 2023 7.278 7.322 7.242 7.269 17,758 +0.06(+0.86%)
Mar 24, 2023 7.392 7.445 7.207 7.207 23,018 -0.21(-2.80%)
Mar 23, 2023 7.410 7.551 7.357 7.415 12,519 +0.06(+0.78%)
Mar 22, 2023 7.533 7.613 7.313 7.357 48,526 -0.11(-1.53%)
Mar 21, 2023 7.472 7.652 7.419 7.472 34,103 +0.07(+0.95%)
Mar 20, 2023 7.551 7.621 7.366 7.401 45,514 -0.19(-2.44%)
Mar 17, 2023 7.674 7.912 7.577 7.586 12,931 -0.04(-0.58%)
Mar 16, 2023 7.516 7.711 7.507 7.630 31,457 +0.11(+1.41%)
Mar 15, 2023 7.630 7.939 7.516 7.524 22,582 -0.28(-3.61%)
Mar 14, 2023 7.771 7.983 7.771 7.806 14,535 +0.09(+1.14%)
Mar 13, 2023 7.648 7.850 7.533 7.718 57,373 -0.08(-1.02%)
Mar 10, 2023 8.080 8.159 7.675 7.798 53,383 -0.32(-3.91%)
Mar 09, 2023 8.301 8.321 8.089 8.115 13,089 -0.19(-2.31%)
Mar 08, 2023 8.335 8.335 8.193 8.307 10,889 +0.13(+1.60%)
Mar 07, 2023 8.167 8.359 8.124 8.176 34,325 -0.03(-0.32%)
Mar 06, 2023 8.307 8.342 8.176 8.202 38,701 -0.05(-0.63%)
Mar 03, 2023 8.298 8.447 8.176 8.255 58,366 +0.01(+0.11%)
Mar 02, 2023 8.080 8.298 8.080 8.246 25,986 +0.05(+0.64%)
Mar 01, 2023 8.220 8.255 8.089 8.193 27,650 +0.04(+0.54%)
Feb 28, 2023 8.124 8.307 7.992 8.150 30,328 +0.03(+0.32%)
Feb 27, 2023 8.080 8.373 7.992 8.124 16,132 +0.07(+0.87%)
Feb 24, 2023 8.019 8.333 7.894 8.054 13,760 -0.03(-0.43%)
Feb 23, 2023 7.949 8.420 7.949 8.089 13,547 +0.12(+1.54%)
Feb 22, 2023 8.036 8.054 7.914 7.966 40,253 -0.03(-0.33%)
Feb 21, 2023 8.080 8.206 7.958 7.992 66,461 -0.18(-2.24%)
Feb 17, 2023 8.281 8.359 8.080 8.176 35,384 -0.04(-0.53%)
Feb 16, 2023 8.132 8.455 8.132 8.220 69,781 +0.03(+0.43%)
Feb 15, 2023 8.045 8.298 8.045 8.185 18,016 +0.07(+0.86%)
Feb 14, 2023 8.089 8.351 8.045 8.115 20,430 -0.04(-0.54%)
Feb 13, 2023 8.359 8.412 7.958 8.158 69,291 -0.05(-0.64%)
Feb 10, 2023 8.211 8.281 8.150 8.211 22,699 -0.03(-0.42%)
Feb 09, 2023 8.246 8.428 8.211 8.246 47,471 +0.02(+0.21%)
Feb 08, 2023 8.237 8.263 8.172 8.228 21,207 -0.01(-0.11%)
Feb 07, 2023 8.159 8.263 8.159 8.237 25,171 +0.09(+1.06%)
Feb 06, 2023 8.220 8.220 8.021 8.151 19,839 -0.03(-0.42%)
Feb 03, 2023 8.159 8.298 8.143 8.185 53,553 +0.07(+0.85%)
Feb 02, 2023 7.951 8.147 7.847 8.116 53,856 +0.21(+2.63%)
Feb 01, 2023 7.995 8.000 7.813 7.908 31,471 +0.03(+0.33%)
Jan 31, 2023 7.873 7.882 7.722 7.882 30,152 +0.10(+1.34%)
Jan 30, 2023 7.726 7.934 7.726 7.778 122,921 +0.13(+1.70%)
Jan 27, 2023 7.639 7.671 7.622 7.648 25,780 +0.03(+0.46%)
Jan 26, 2023 7.544 7.700 7.544 7.614 12,713 +0.04(+0.57%)
Jan 25, 2023 7.648 7.648 7.475 7.570 40,723 -0.04(-0.57%)
Jan 24, 2023 7.709 7.709 7.614 7.614 23,635 -0.04(-0.57%)
Jan 23, 2023 7.813 7.813 7.596 7.657 29,796 -0.10(-1.23%)
Jan 20, 2023 7.821 7.951 7.698 7.752 19,291 +0.02(+0.22%)
Jan 19, 2023 7.769 7.777 7.657 7.735 22,447 +0.02(+0.22%)
Jan 18, 2023 7.605 7.853 7.440 7.717 58,111 +0.14(+1.83%)
Jan 17, 2023 7.562 7.627 7.455 7.579 28,889 +0.08(+1.04%)
Jan 13, 2023 7.432 7.562 7.336 7.501 46,131 +0.16(+2.24%)
Jan 12, 2023 7.345 7.492 7.336 7.336 18,380 -0.08(-1.05%)
Jan 11, 2023 7.457 7.483 7.320 7.414 28,810 +0.07(+0.93%)
Jan 10, 2023 7.449 7.449 7.191 7.346 13,087 +0.09(+1.18%)
Jan 09, 2023 7.123 7.367 7.011 7.260 43,170 +0.12(+1.68%)
Jan 06, 2023 7.174 7.243 7.048 7.140 19,234 +0.00(+0.00%)
Jan 05, 2023 7.088 7.154 7.045 7.140 15,501 +0.04(+0.60%)
Jan 04, 2023 7.174 7.174 6.996 7.097 22,853 -0.03(-0.48%)
Jan 03, 2023 6.865 7.217 6.779 7.131 54,868 +0.38(+5.59%)
Dec 30, 2022 6.702 6.762 6.625 6.754 26,747 +0.04(+0.64%)
Dec 29, 2022 6.762 6.814 6.393 6.711 70,696 -0.01(-0.13%)
Dec 28, 2022 6.822 6.891 6.642 6.719 49,468 -0.09(-1.39%)
Dec 27, 2022 6.951 6.977 6.814 6.814 52,118 -0.10(-1.49%)
Dec 23, 2022 6.908 6.985 6.882 6.917 14,981 +0.02(+0.25%)
Dec 22, 2022 6.925 6.994 6.891 6.899 42,428 -0.03(-0.37%)
Dec 21, 2022 6.936 7.078 6.917 6.925 26,943 +0.01(+0.12%)
Dec 20, 2022 6.951 7.019 6.882 6.917 25,722 -0.02(-0.25%)
Dec 19, 2022 6.917 7.020 6.865 6.934 28,755 +0.02(+0.25%)
Dec 16, 2022 6.985 6.985 6.882 6.917 40,462 -0.02(-0.25%)
Dec 15, 2022 6.985 6.985 6.908 6.934 15,551 +0.00(+0.00%)
Dec 14, 2022 7.037 7.105 6.934 6.934 34,083 -0.11(-1.58%)
Dec 13, 2022 7.371 7.522 6.942 7.045 55,647 -0.21(-2.84%)
Dec 12, 2022 7.303 7.379 7.148 7.251 28,922 -0.14(-1.86%)
Dec 09, 2022 7.474 7.637 7.303 7.389 23,383 -0.12(-1.59%)
Dec 08, 2022 7.415 7.562 7.415 7.508 9,719 +0.11(+1.49%)
Dec 07, 2022 7.364 7.611 7.279 7.398 14,666 +0.04(+0.58%)
Dec 06, 2022 7.500 7.547 7.252 7.356 19,305 -0.20(-2.59%)
Dec 05, 2022 7.653 7.695 7.483 7.551 24,406 -0.14(-1.77%)
Dec 02, 2022 7.534 7.764 7.500 7.687 21,477 +0.12(+1.57%)
Dec 01, 2022 7.560 7.585 7.356 7.568 33,180 +0.18(+2.42%)
Nov 30, 2022 7.441 7.509 7.368 7.390 8,916 -0.01(-0.11%)
Nov 29, 2022 7.432 7.432 7.322 7.398 11,461 +0.09(+1.28%)
Nov 28, 2022 7.390 7.577 7.305 7.305 16,303 -0.27(-3.59%)
Nov 25, 2022 7.271 7.577 7.228 7.577 5,836 +0.31(+4.22%)
Nov 23, 2022 7.347 7.356 7.245 7.270 6,129 +0.06(+0.82%)
Nov 22, 2022 7.220 7.339 7.156 7.211 27,825 +0.13(+1.80%)
Nov 21, 2022 7.007 7.126 6.981 7.083 24,892 +0.09(+1.34%)
Nov 18, 2022 6.964 7.083 6.939 6.990 24,697 +0.03(+0.37%)
Nov 17, 2022 7.152 7.181 6.862 6.964 43,555 -0.20(-2.85%)
Nov 16, 2022 7.313 7.403 7.160 7.169 27,081 -0.15(-2.09%)
Nov 15, 2022 7.577 7.619 7.075 7.322 48,959 -0.32(-4.23%)
Nov 14, 2022 7.560 7.823 7.143 7.645 40,019 +0.17(+2.28%)
Nov 11, 2022 7.628 7.701 7.368 7.475 8,756 -0.15(-2.01%)
Nov 10, 2022 7.088 7.748 7.055 7.628 92,968 +0.67(+9.56%)
Nov 09, 2022 7.229 7.278 6.770 6.962 62,870 -0.27(-3.70%)
Nov 08, 2022 7.087 7.287 7.055 7.229 30,163 +0.14(+2.00%)
Nov 07, 2022 7.162 7.171 7.054 7.087 42,371 +0.01(+0.12%)
Nov 04, 2022 7.004 7.189 6.995 7.079 16,849 +0.08(+1.19%)
Nov 03, 2022 6.979 6.995 6.886 6.995 20,649 -0.03(-0.48%)
Nov 02, 2022 6.970 7.246 6.945 7.029 41,159 +0.05(+0.72%)
Nov 01, 2022 6.970 7.020 6.928 6.979 20,507 +0.11(+1.58%)
Oct 31, 2022 6.828 6.883 6.820 6.870 18,145 +0.00(+0.00%)
Oct 28, 2022 6.795 6.937 6.795 6.870 34,678 +0.05(+0.73%)
Oct 27, 2022 6.878 6.937 6.813 6.820 33,344 -0.09(-1.33%)
Oct 26, 2022 6.878 6.912 6.670 6.912 32,510 +0.04(+0.61%)
Oct 25, 2022 6.653 6.912 6.653 6.870 20,385 +0.22(+3.26%)
Oct 24, 2022 6.628 6.653 6.570 6.653 16,561 +0.03(+0.38%)
Oct 21, 2022 6.561 6.653 6.545 6.628 15,222 +0.05(+0.76%)
Oct 20, 2022 6.553 6.678 6.521 6.578 36,017 +0.08(+1.16%)
Oct 19, 2022 6.511 6.609 6.453 6.503 31,818 -0.21(-3.11%)
Oct 18, 2022 6.595 6.711 6.478 6.711 15,624 +0.21(+3.21%)
Oct 17, 2022 6.667 6.667 6.436 6.503 21,923 +0.03(+0.52%)
Oct 14, 2022 6.403 6.536 6.394 6.469 33,294 -0.07(-1.02%)
Oct 13, 2022 6.444 6.545 6.376 6.536 83,612 +0.03(+0.51%)
Oct 12, 2022 6.394 6.536 6.361 6.503 61,749 +0.01(+0.13%)
Oct 11, 2022 6.701 6.701 6.412 6.494 44,752 -0.09(-1.38%)
Oct 10, 2022 6.660 6.751 6.569 6.585 51,138 -0.11(-1.60%)
Oct 07, 2022 6.800 6.846 6.693 6.693 22,198 -0.15(-2.17%)
Oct 06, 2022 6.792 6.929 6.792 6.841 7,935 +0.07(+1.10%)
Oct 05, 2022 6.932 6.957 6.701 6.767 24,647 -0.24(-3.36%)
Oct 04, 2022 6.990 7.205 6.990 7.003 74,153 +0.02(+0.30%)
Oct 03, 2022 6.701 7.345 6.701 6.982 50,465 +0.39(+5.89%)
Sep 30, 2022 6.585 6.684 6.420 6.594 61,161 +0.04(+0.63%)
Sep 29, 2022 6.660 6.916 6.503 6.552 65,144 -0.16(-2.34%)
Sep 28, 2022 6.734 6.858 6.650 6.709 34,324 +0.03(+0.50%)
Sep 27, 2022 6.660 6.768 6.660 6.676 15,484 +0.06(+0.87%)
Sep 26, 2022 7.288 7.288 6.610 6.618 153,602 -0.47(-6.64%)
Sep 23, 2022 7.354 7.420 7.089 7.089 42,822 -0.23(-3.16%)
Sep 22, 2022 7.585 7.618 7.321 7.321 53,238 -0.28(-3.70%)
Sep 21, 2022 7.709 7.775 7.602 7.602 11,004 +0.00(+0.00%)
Sep 20, 2022 7.726 7.841 7.602 7.602 12,446 -0.09(-1.18%)
Sep 19, 2022 7.742 7.816 7.610 7.692 16,281 -0.12(-1.48%)
Sep 16, 2022 7.816 7.869 7.651 7.808 28,908 -0.15(-1.87%)
Sep 15, 2022 8.172 8.172 7.874 7.957 37,008 +0.04(+0.52%)
Sep 14, 2022 8.015 8.063 7.907 7.916 18,721 -0.12(-1.44%)
Sep 13, 2022 7.998 8.123 7.864 8.031 31,739 -0.13(-1.62%)
Sep 12, 2022 8.081 8.271 8.081 8.163 22,381 +0.08(+1.02%)
Sep 09, 2022 8.180 8.180 7.916 8.081 18,295 +0.02(+0.20%)
Sep 08, 2022 8.056 8.204 8.015 8.064 35,960 -0.15(-1.78%)
Sep 07, 2022 8.138 8.261 8.077 8.211 14,778 +0.06(+0.79%)
Sep 06, 2022 8.122 8.261 8.056 8.146 27,178 +0.07(+0.81%)
Sep 02, 2022 8.056 8.212 7.982 8.081 12,006 +0.10(+1.23%)
Sep 01, 2022 7.999 8.122 7.892 7.982 51,223 -0.03(-0.41%)
Aug 31, 2022 8.015 8.073 7.917 8.015 22,948 -0.03(-0.41%)
Aug 30, 2022 8.023 8.097 8.015 8.048 14,177 -0.15(-1.80%)
Aug 29, 2022 8.089 8.245 8.015 8.195 13,572 +0.05(+0.60%)
Aug 26, 2022 8.015 8.291 8.015 8.146 26,367 +0.13(+1.64%)
Aug 25, 2022 8.163 8.200 8.015 8.015 15,861 -0.13(-1.61%)
Aug 24, 2022 8.195 8.329 7.835 8.146 22,590 +0.02(+0.30%)
Aug 23, 2022 8.089 8.277 8.089 8.122 18,254 -0.07(-0.90%)
Aug 22, 2022 8.392 8.404 8.113 8.195 50,869 -0.22(-2.63%)
Aug 19, 2022 8.441 8.477 8.409 8.417 7,705 -0.05(-0.58%)
Aug 18, 2022 8.523 8.531 8.359 8.466 21,731 +0.01(+0.10%)
Aug 17, 2022 8.523 8.540 8.368 8.458 14,828 -0.07(-0.86%)
Aug 16, 2022 8.499 8.539 8.441 8.531 12,137 +0.09(+1.07%)
Aug 15, 2022 8.458 8.499 8.417 8.441 13,159 -0.08(-0.96%)
Aug 12, 2022 8.523 8.597 8.478 8.523 19,775 +0.10(+1.17%)
Aug 11, 2022 8.384 8.589 8.384 8.425 11,028 +0.04(+0.49%)
Aug 10, 2022 8.228 8.581 8.228 8.384 13,065 +0.13(+1.59%)
Aug 09, 2022 8.204 8.253 8.171 8.253 27,268 +0.07(+0.79%)
Aug 08, 2022 8.204 8.204 8.171 8.188 9,221 +0.02(+0.27%)
Aug 05, 2022 8.192 8.237 8.166 8.166 5,274 -0.06(-0.76%)
Aug 04, 2022 8.115 8.237 8.115 8.228 13,237 +0.11(+1.35%)
Aug 03, 2022 8.050 8.220 8.009 8.119 24,233 +0.10(+1.27%)
Aug 02, 2022 7.984 8.039 7.848 8.017 24,408 +0.00(+0.00%)
Aug 01, 2022 7.919 8.025 7.887 8.017 22,206 +0.11(+1.44%)
Jul 29, 2022 7.765 7.919 7.765 7.903 11,826 -0.01(-0.10%)
Jul 28, 2022 7.529 7.911 7.529 7.911 18,052 +0.38(+5.08%)
Jul 27, 2022 7.570 7.619 7.461 7.529 19,042 +0.00(+0.00%)
Jul 26, 2022 7.529 7.683 7.472 7.529 65,402 +0.07(+0.87%)
Jul 25, 2022 7.440 7.553 7.440 7.464 9,023 +0.02(+0.33%)
Jul 22, 2022 7.521 7.521 7.399 7.440 9,163 -0.02(-0.33%)
Jul 21, 2022 7.472 7.521 7.399 7.464 4,117 +0.03(+0.44%)
Jul 20, 2022 7.537 7.537 7.407 7.432 27,409 -0.08(-1.08%)
Jul 19, 2022 7.643 7.643 7.480 7.513 23,258 -0.05(-0.65%)
Jul 18, 2022 7.610 7.651 7.498 7.562 189,483 -0.06(-0.75%)
Jul 15, 2022 7.667 7.684 7.594 7.619 7,549 -0.02(-0.21%)
Jul 14, 2022 7.635 7.739 7.635 7.635 16,509 -0.01(-0.11%)
Jul 13, 2022 7.627 7.812 7.627 7.643 19,541 -0.04(-0.50%)
Jul 12, 2022 7.635 7.732 7.627 7.682 7,197 +0.03(+0.40%)
Jul 11, 2022 7.651 7.716 7.627 7.651 22,492 -0.03(-0.42%)
Jul 08, 2022 7.716 7.781 7.643 7.684 52,937 -0.13(-1.66%)
Jul 07, 2022 7.822 7.822 7.669 7.814 20,659 +0.06(+0.83%)
Jul 06, 2022 7.765 7.846 7.725 7.749 11,337 +0.08(+1.05%)
Jul 05, 2022 7.572 7.749 7.572 7.669 39,629 +0.15(+2.04%)
Jul 01, 2022 7.459 7.548 7.362 7.515 22,968 +0.06(+0.76%)
Jun 30, 2022 7.362 7.523 7.362 7.459 10,245 +0.09(+1.20%)
Jun 29, 2022 7.411 7.483 7.346 7.370 15,115 -0.07(-0.98%)
Jun 28, 2022 7.443 7.523 7.419 7.443 25,289 +0.07(+0.98%)
Jun 27, 2022 7.306 7.395 7.306 7.370 11,468 +0.06(+0.88%)
Jun 24, 2022 7.241 7.410 7.161 7.306 12,562 +0.15(+2.03%)
Jun 23, 2022 7.104 7.217 7.080 7.161 21,847 +0.08(+1.14%)
Jun 22, 2022 7.136 7.153 7.009 7.080 43,535 -0.11(-1.48%)
Jun 21, 2022 7.112 7.241 7.104 7.187 26,699 +0.09(+1.22%)
Jun 17, 2022 7.372 7.372 7.015 7.100 64,759 -0.20(-2.71%)
Jun 16, 2022 7.652 7.652 7.257 7.298 73,431 -0.36(-4.65%)
Jun 15, 2022 7.971 7.971 7.483 7.654 45,102 -0.25(-3.14%)
Jun 14, 2022 7.961 8.003 7.870 7.902 10,701 +0.00(+0.00%)
Jun 13, 2022 8.056 8.101 7.890 7.902 30,999 -0.24(-2.89%)
Jun 10, 2022 8.064 8.199 7.964 8.138 24,688 -0.04(-0.47%)
Jun 09, 2022 8.145 8.313 8.137 8.177 18,344 +0.03(+0.39%)
Jun 08, 2022 8.105 8.161 8.105 8.145 11,539 +0.01(+0.10%)
Jun 07, 2022 8.145 8.169 8.105 8.137 15,435 -0.02(-0.20%)
Jun 06, 2022 8.113 8.167 8.097 8.153 17,681 +0.09(+1.09%)
Jun 03, 2022 8.081 8.121 8.041 8.065 18,131 +0.02(+0.20%)
Jun 02, 2022 8.169 8.169 8.049 8.049 33,559 -0.04(-0.49%)
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.