Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 7.902 7.990 7.765 7.775 202,149 -0.10(-1.24%)
Jun 29, 2023 7.648 7.883 7.648 7.873 231,669 +0.22(+2.81%)
Jun 28, 2023 7.619 7.702 7.413 7.658 190,009 +0.04(+0.51%)
Jun 27, 2023 7.501 7.736 7.374 7.619 241,842 +0.10(+1.30%)
Jun 26, 2023 7.462 7.658 7.462 7.521 226,898 +0.03(+0.39%)
Jun 23, 2023 7.599 7.742 7.482 7.491 493,662 -0.22(-2.79%)
Jun 22, 2023 7.638 7.765 7.570 7.707 182,817 +0.06(+0.77%)
Jun 21, 2023 7.697 7.824 7.638 7.648 214,611 -0.10(-1.26%)
Jun 20, 2023 7.746 7.765 7.628 7.746 227,575 -0.01(-0.13%)
Jun 16, 2023 7.951 7.951 7.741 7.756 489,373 -0.07(-0.88%)
Jun 15, 2023 7.677 7.873 7.677 7.824 225,489 -0.05(-0.62%)
May 08, 2023 8.019 8.019 7.785 7.873 218,168 -0.07(-0.86%)
May 05, 2023 7.941 7.990 7.878 7.941 191,872 +0.08(+0.99%)
May 04, 2023 7.834 7.863 7.678 7.863 171,992 -0.01(-0.12%)
May 03, 2023 8.000 8.065 7.844 7.873 147,757 -0.10(-1.22%)
May 02, 2023 8.155 8.165 7.825 7.970 141,332 -0.20(-2.50%)
May 01, 2023 8.136 8.219 8.097 8.175 130,787 +0.03(+0.36%)
Apr 28, 2023 8.087 8.243 8.087 8.146 137,240 +0.02(+0.24%)
Apr 27, 2023 8.019 8.136 7.931 8.126 134,464 +0.12(+1.46%)
Apr 26, 2023 8.048 8.331 7.946 8.009 177,539 -0.09(-1.08%)
Apr 25, 2023 8.253 8.311 8.042 8.097 123,487 -0.20(-2.46%)
Apr 24, 2023 8.253 8.363 8.238 8.302 84,391 +0.05(+0.59%)
Apr 21, 2023 8.350 8.516 8.233 8.253 165,006 -0.12(-1.40%)
Apr 20, 2023 8.380 8.448 8.306 8.370 85,113 -0.02(-0.23%)
Apr 19, 2023 8.613 8.613 8.350 8.389 115,217 -0.22(-2.55%)
Apr 18, 2023 8.526 8.672 8.516 8.609 226,244 +0.09(+1.03%)
Apr 17, 2023 8.555 8.623 8.438 8.521 129,628 -0.02(-0.29%)
Apr 14, 2023 8.750 8.808 8.506 8.545 155,231 -0.17(-1.90%)
Apr 13, 2023 8.535 8.711 8.492 8.711 127,537 +0.18(+2.05%)
Apr 12, 2023 8.633 8.633 8.506 8.535 162,597 -0.04(-0.45%)
Apr 11, 2023 8.467 8.618 8.409 8.574 180,934 +0.15(+1.73%)
Apr 10, 2023 8.263 8.438 8.263 8.428 169,396 +0.13(+1.53%)
Apr 06, 2023 8.243 8.311 8.165 8.302 112,251 +0.08(+0.95%)
Apr 05, 2023 8.165 8.409 8.039 8.224 123,336 +0.00(+0.00%)
Apr 04, 2023 8.448 8.487 8.180 8.224 166,849 -0.21(-2.54%)
Apr 03, 2023 8.292 8.472 8.214 8.438 225,324 +0.17(+2.00%)
Mar 31, 2023 8.146 8.302 8.136 8.272 260,745 +0.17(+2.04%)
Mar 30, 2023 8.263 8.341 8.048 8.107 116,594 -0.11(-1.30%)
Mar 29, 2023 8.068 8.282 7.985 8.214 246,872 +0.19(+2.31%)
Mar 28, 2023 8.009 8.165 7.980 8.029 167,651 -0.01(-0.12%)
Mar 27, 2023 8.155 8.190 8.000 8.039 178,885 -0.04(-0.48%)
Mar 24, 2023 8.019 8.097 7.931 8.078 171,337 -0.01(-0.12%)
Mar 23, 2023 8.126 8.194 8.024 8.087 212,085 -0.02(-0.24%)
Mar 22, 2023 8.224 8.282 8.102 8.107 182,790 -0.17(-2.00%)
Mar 21, 2023 8.302 8.458 8.204 8.272 169,807 +0.09(+1.07%)
Mar 20, 2023 8.341 8.477 8.128 8.185 179,561 -0.17(-1.98%)
Mar 17, 2023 8.380 8.389 8.111 8.350 771,598 -0.08(-0.92%)
Mar 16, 2023 8.155 8.477 8.087 8.428 211,008 +0.17(+2.00%)
Mar 15, 2023 8.087 8.272 8.029 8.263 232,979 +0.01(+0.12%)
Mar 14, 2023 8.370 8.438 8.185 8.253 263,200 +0.01(+0.12%)
Mar 13, 2023 8.282 8.487 8.204 8.243 202,265 -0.16(-1.86%)
Mar 10, 2023 8.613 8.613 8.194 8.399 243,606 -0.22(-2.60%)
Mar 09, 2023 8.477 8.867 8.394 8.623 316,772 +0.15(+1.72%)
Mar 08, 2023 8.341 8.555 8.341 8.477 187,842 +0.12(+1.40%)
Mar 07, 2023 8.399 8.671 8.360 8.360 181,802 -0.03(-0.35%)
Mar 06, 2023 8.642 8.729 8.195 8.389 406,276 -0.23(-2.70%)
Mar 03, 2023 8.341 8.651 8.253 8.622 257,171 +0.29(+3.50%)
Mar 02, 2023 8.011 8.418 7.991 8.331 323,653 +0.30(+3.75%)
Mar 01, 2023 7.690 8.049 7.680 8.030 234,035 +0.24(+3.12%)
Feb 28, 2023 8.079 8.079 7.739 7.787 301,740 -0.02(-0.25%)
Feb 27, 2023 7.913 7.933 7.758 7.807 158,456 -0.01(-0.12%)
Feb 24, 2023 7.836 7.875 7.753 7.816 179,861 -0.08(-0.98%)
Feb 23, 2023 7.913 7.962 7.797 7.894 168,481 +0.04(+0.49%)
Feb 22, 2023 7.719 7.913 7.632 7.855 227,508 +0.13(+1.63%)
Feb 21, 2023 7.933 7.971 7.724 7.729 231,810 -0.29(-3.63%)
Feb 17, 2023 7.933 8.074 7.739 8.020 216,909 +0.16(+1.98%)
Feb 16, 2023 7.923 7.991 7.816 7.865 168,542 -0.07(-0.86%)
Feb 15, 2023 7.787 7.962 7.719 7.933 143,270 +0.11(+1.36%)
Feb 14, 2023 7.787 7.943 7.700 7.826 220,801 +0.02(+0.25%)
Feb 13, 2023 7.651 7.826 7.603 7.807 210,394 +0.11(+1.39%)
Feb 10, 2023 7.729 7.792 7.671 7.700 195,845 +0.00(+0.00%)
Feb 09, 2023 7.797 7.850 7.651 7.700 205,685 -0.07(-0.88%)
Feb 08, 2023 7.787 7.913 7.719 7.768 156,554 -0.09(-1.11%)
Feb 07, 2023 7.826 7.943 7.705 7.855 190,778 -0.01(-0.12%)
Feb 06, 2023 7.884 7.913 7.661 7.865 204,693 -0.09(-1.10%)
Feb 03, 2023 8.088 8.098 7.884 7.952 142,473 -0.13(-1.56%)
Feb 02, 2023 8.059 8.200 7.972 8.079 236,199 +0.02(+0.24%)
Feb 01, 2023 8.079 8.166 7.848 8.059 284,279 -0.09(-1.07%)
Jan 31, 2023 8.011 8.180 8.011 8.146 280,267 +0.16(+1.94%)
Jan 30, 2023 7.991 8.083 7.913 7.991 182,190 -0.01(-0.12%)
Jan 27, 2023 7.952 8.103 7.923 8.001 168,109 +0.01(+0.12%)
Jan 26, 2023 8.001 8.040 7.904 7.991 136,386 +0.00(+0.00%)
Jan 25, 2023 8.098 8.098 7.923 7.991 129,296 -0.09(-1.08%)
Jan 24, 2023 8.049 8.108 7.933 8.079 127,227 -0.03(-0.36%)
Jan 23, 2023 8.069 8.224 7.991 8.108 152,765 +0.06(+0.72%)
Jan 20, 2023 8.146 8.146 8.001 8.049 166,889 -0.02(-0.24%)
Jan 19, 2023 8.146 8.156 8.045 8.069 144,406 -0.09(-1.07%)
Jan 18, 2023 8.176 8.350 8.117 8.156 182,204 -0.01(-0.12%)
Jan 17, 2023 8.263 8.312 8.079 8.166 139,497 -0.09(-1.06%)
Jan 13, 2023 8.253 8.380 8.234 8.253 186,297 -0.02(-0.23%)
Jan 12, 2023 7.943 8.312 7.904 8.273 225,985 +0.33(+4.16%)
Jan 11, 2023 7.923 8.001 7.807 7.943 232,685 +0.03(+0.37%)
Jan 10, 2023 8.098 8.167 7.593 7.913 360,255 -0.28(-3.44%)
Jan 09, 2023 8.418 8.564 7.894 8.195 284,988 -0.31(-3.65%)
Jan 06, 2023 8.244 8.836 8.195 8.506 715,694 +0.31(+3.79%)
Jan 05, 2023 8.234 8.292 8.098 8.195 181,154 -0.10(-1.17%)
Jan 04, 2023 8.496 8.545 8.273 8.292 195,240 -0.12(-1.39%)
Jan 03, 2023 8.409 8.486 8.224 8.409 293,378 +0.00(+0.00%)
Dec 30, 2022 8.282 8.452 8.020 8.409 236,588 +0.12(+1.41%)
Dec 29, 2022 8.282 8.399 8.195 8.292 349,553 +0.02(+0.23%)
Dec 28, 2022 8.350 8.418 8.253 8.273 196,589 -0.09(-1.05%)
Dec 27, 2022 8.409 8.409 8.258 8.360 174,245 -0.01(-0.12%)
Dec 23, 2022 8.389 8.447 8.321 8.370 92,198 +0.00(+0.00%)
Dec 22, 2022 8.593 8.593 8.258 8.370 246,673 -0.25(-2.93%)
Dec 21, 2022 8.564 8.739 8.515 8.622 208,984 +0.16(+1.83%)
Dec 20, 2022 8.447 8.546 8.341 8.467 183,975 +0.00(+0.00%)
Dec 19, 2022 8.535 8.535 8.418 8.467 221,091 -0.09(-1.02%)
Dec 16, 2022 8.690 8.690 8.399 8.554 620,987 -0.12(-1.34%)
Dec 15, 2022 8.661 8.739 8.486 8.671 263,606 -0.10(-1.11%)
Dec 14, 2022 8.865 8.952 8.744 8.768 242,329 -0.14(-1.53%)
Dec 13, 2022 9.001 9.156 8.807 8.904 901,924 -0.03(-0.33%)
Dec 12, 2022 9.059 9.098 8.836 8.933 222,686 -0.05(-0.54%)
Dec 09, 2022 8.904 9.040 8.816 8.982 215,363 +0.05(+0.54%)
Dec 08, 2022 8.962 9.263 8.818 8.933 343,092 -0.27(-2.95%)
Dec 07, 2022 8.952 9.258 8.943 9.205 306,072 +0.35(+3.95%)
Dec 06, 2022 8.846 8.972 8.807 8.855 201,219 +0.01(+0.11%)
Dec 05, 2022 8.875 9.098 8.807 8.846 311,600 -0.01(-0.11%)
Dec 02, 2022 8.855 8.962 8.768 8.855 158,348 -0.06(-0.65%)
Dec 01, 2022 9.195 9.195 8.821 8.914 272,390 -0.24(-2.65%)
Nov 30, 2022 8.991 9.195 8.914 9.156 373,322 +0.16(+1.73%)
Nov 29, 2022 8.982 9.088 8.826 9.001 366,279 -0.03(-0.32%)
Nov 28, 2022 8.836 9.117 8.816 9.030 318,191 +0.10(+1.09%)
Nov 25, 2022 8.865 9.079 8.865 8.933 73,312 +0.08(+0.88%)
Nov 23, 2022 8.865 8.918 8.797 8.855 216,456 +0.01(+0.11%)
Nov 22, 2022 8.710 8.875 8.545 8.846 226,641 +0.18(+2.13%)
Nov 21, 2022 8.729 8.787 8.603 8.661 301,769 -0.10(-1.11%)
Nov 18, 2022 8.700 8.826 8.526 8.758 322,136 +0.23(+2.72%)
Nov 17, 2022 8.661 8.729 8.456 8.526 332,576 -0.15(-1.67%)
Nov 16, 2022 8.816 8.865 8.642 8.671 268,737 -0.23(-2.61%)
Nov 15, 2022 8.981 9.136 8.874 8.903 338,119 +0.06(+0.66%)
Nov 14, 2022 8.952 9.116 8.836 8.845 394,689 -0.15(-1.61%)
Nov 11, 2022 9.155 9.155 8.719 8.990 692,260 -0.17(-1.90%)
Nov 10, 2022 9.349 9.436 8.971 9.165 926,531 +0.09(+0.96%)
Nov 09, 2022 8.981 9.271 8.816 9.078 683,868 +0.03(+0.32%)
Nov 08, 2022 9.968 10.46 8.913 9.049 2,479,659 -0.86(-8.69%)
Nov 07, 2022 9.397 10.10 9.368 9.910 1,596,474 +0.55(+5.89%)
Nov 04, 2022 9.126 9.416 9.039 9.358 380,283 +0.28(+3.09%)
Nov 03, 2022 9.716 9.919 9.019 9.078 1,002,006 -0.75(-7.59%)
Nov 02, 2022 9.978 10.44 9.736 9.823 1,259,236 -0.17(-1.74%)
Nov 01, 2022 10.03 10.14 9.765 9.997 1,281,267 +0.08(+0.78%)
Oct 31, 2022 9.378 10.05 9.374 9.919 1,670,557 +0.47(+5.02%)
Oct 28, 2022 8.981 9.445 8.942 9.445 1,753,136 +0.44(+4.83%)
Oct 27, 2022 8.981 9.116 8.894 9.010 437,790 +0.12(+1.31%)
Oct 26, 2022 9.203 9.610 8.884 8.894 222,670 -0.29(-3.16%)
Oct 25, 2022 9.581 9.629 9.165 9.184 337,103 -0.36(-3.75%)
Oct 24, 2022 9.242 9.658 9.155 9.542 880,088 +0.54(+6.02%)
Oct 21, 2022 8.874 9.039 8.782 9.000 650,237 +0.18(+2.09%)
Oct 20, 2022 9.010 9.184 8.797 8.816 313,494 -0.14(-1.51%)
Oct 19, 2022 8.961 9.073 8.923 8.952 336,378 -0.05(-0.54%)
Oct 18, 2022 9.445 9.503 8.990 9.000 367,442 -0.32(-3.43%)
Oct 17, 2022 9.078 9.349 9.078 9.319 216,753 +0.18(+2.01%)
Oct 14, 2022 9.455 9.455 9.082 9.136 159,563 -0.20(-2.18%)
Oct 13, 2022 8.874 9.397 8.865 9.339 395,944 +0.31(+3.43%)
Oct 12, 2022 9.097 9.136 8.952 9.029 205,342 -0.03(-0.32%)
Oct 11, 2022 9.049 9.145 9.010 9.058 130,924 -0.02(-0.21%)
Oct 10, 2022 9.010 9.136 8.971 9.078 141,261 -0.01(-0.11%)
Oct 07, 2022 9.194 9.242 9.068 9.087 209,995 -0.15(-1.57%)
Oct 06, 2022 9.165 9.261 9.165 9.232 178,452 -0.01(-0.10%)
Oct 05, 2022 9.339 9.445 9.194 9.242 323,151 -0.22(-2.35%)
Oct 04, 2022 9.223 9.513 9.213 9.465 296,718 +0.37(+4.04%)
Oct 03, 2022 9.116 9.223 8.990 9.097 263,603 +0.01(+0.11%)
Sep 30, 2022 8.903 9.155 8.797 9.087 350,506 +0.14(+1.51%)
Sep 29, 2022 9.010 9.010 8.710 8.952 402,367 -0.12(-1.28%)
Sep 28, 2022 8.845 9.136 8.874 9.068 304,299 +0.18(+2.07%)
Sep 27, 2022 9.097 9.203 8.865 8.884 213,657 -0.15(-1.71%)
Sep 26, 2022 9.242 9.349 8.942 9.039 442,469 -0.18(-1.99%)
Sep 23, 2022 9.232 9.252 9.068 9.223 384,861 -0.14(-1.45%)
Sep 22, 2022 9.484 9.552 9.310 9.358 265,057 -0.20(-2.13%)
Sep 21, 2022 9.678 9.823 9.561 9.561 263,744 -0.12(-1.20%)
Sep 20, 2022 9.871 9.958 9.590 9.678 274,558 -0.19(-1.96%)
Sep 19, 2022 9.716 9.915 9.634 9.871 425,045 +0.04(+0.39%)
Sep 16, 2022 9.842 9.891 9.658 9.832 1,351,535 -0.05(-0.49%)
Sep 15, 2022 9.842 10.02 9.639 9.881 226,777 +0.00(+0.00%)
Sep 14, 2022 9.871 9.939 9.726 9.881 318,466 +0.01(+0.10%)
Sep 13, 2022 10.04 10.09 9.852 9.871 511,473 -0.17(-1.73%)
Sep 12, 2022 10.02 10.14 9.890 10.05 530,073 +0.01(+0.10%)
Sep 09, 2022 9.813 10.05 9.794 10.04 305,452 +0.22(+2.27%)
Sep 08, 2022 9.716 9.871 9.581 9.813 271,793 +0.01(+0.10%)
Sep 07, 2022 9.290 9.832 9.290 9.803 356,453 +0.45(+4.87%)
Sep 06, 2022 9.339 9.397 9.223 9.349 352,580 +0.02(+0.21%)
Sep 02, 2022 9.329 9.397 9.145 9.329 308,576 +0.02(+0.21%)
Sep 01, 2022 9.174 9.329 9.097 9.310 221,099 +0.09(+0.94%)
Aug 31, 2022 9.455 9.474 9.218 9.223 287,166 -0.16(-1.75%)
Aug 30, 2022 9.794 9.794 9.378 9.387 257,823 -0.35(-3.58%)
Aug 29, 2022 9.687 9.794 9.600 9.736 149,656 +0.05(+0.50%)
Aug 26, 2022 9.823 9.852 9.649 9.687 191,647 -0.08(-0.79%)
Aug 25, 2022 9.629 9.765 9.629 9.765 243,448 +0.09(+0.90%)
Aug 24, 2022 9.639 9.712 9.478 9.678 266,954 +0.00(+0.00%)
Aug 23, 2022 9.832 9.948 9.652 9.678 291,044 -0.11(-1.09%)
Aug 22, 2022 9.658 9.813 9.552 9.784 284,008 +0.02(+0.20%)
Aug 19, 2022 9.755 9.798 9.552 9.765 289,031 -0.02(-0.20%)
Aug 18, 2022 9.678 9.803 9.533 9.784 237,157 +0.10(+1.00%)
Aug 17, 2022 9.716 9.765 9.581 9.687 161,872 -0.14(-1.38%)
Aug 16, 2022 9.629 9.881 9.108 9.823 367,317 +0.08(+0.79%)
Aug 15, 2022 9.687 9.832 9.494 9.745 285,635 +0.00(+0.00%)
Aug 12, 2022 9.349 9.755 9.320 9.745 422,410 +0.40(+4.24%)
Aug 11, 2022 9.349 9.639 9.243 9.349 552,854 +0.14(+1.57%)
Aug 10, 2022 9.272 9.514 8.712 9.204 565,975 +0.09(+0.95%)
Aug 09, 2022 9.175 9.175 8.857 9.118 422,963 +0.07(+0.75%)
Aug 08, 2022 8.973 9.166 8.963 9.050 290,286 +0.11(+1.19%)
Aug 05, 2022 8.644 8.944 8.577 8.944 365,941 +0.26(+3.00%)
Aug 04, 2022 8.818 8.866 8.673 8.683 165,859 -0.11(-1.21%)
Aug 03, 2022 8.818 8.881 8.760 8.789 243,763 +0.05(+0.55%)
Aug 02, 2022 8.857 8.886 8.722 8.741 149,038 -0.16(-1.84%)
Aug 01, 2022 8.779 8.982 8.760 8.905 345,293 +0.09(+0.99%)
Jul 29, 2022 8.876 8.934 8.775 8.818 192,276 -0.06(-0.65%)
Jul 28, 2022 8.760 8.915 8.683 8.876 223,934 +0.09(+0.99%)
Jul 27, 2022 8.731 8.837 8.581 8.789 256,857 +0.15(+1.79%)
Jul 26, 2022 8.548 8.673 8.480 8.635 253,209 -0.03(-0.33%)
Jul 25, 2022 8.567 8.760 8.548 8.664 152,844 +0.20(+2.40%)
Jul 22, 2022 8.712 8.828 8.461 8.461 204,076 -0.20(-2.34%)
Jul 21, 2022 8.683 8.722 8.635 8.664 222,499 -0.09(-0.99%)
Jul 20, 2022 8.866 8.920 8.712 8.751 180,413 -0.11(-1.20%)
Jul 19, 2022 8.779 8.944 8.775 8.857 175,540 +0.20(+2.34%)
Jul 18, 2022 8.905 8.915 8.577 8.654 185,878 -0.13(-1.43%)
Jul 15, 2022 8.741 8.837 8.538 8.779 263,687 +0.20(+2.36%)
Jul 14, 2022 8.326 8.697 8.277 8.577 209,073 +0.12(+1.37%)
Jul 13, 2022 8.258 8.533 8.181 8.461 169,182 +0.10(+1.15%)
Jul 12, 2022 8.383 8.585 8.316 8.364 205,556 +0.02(+0.23%)
Jul 11, 2022 8.316 8.422 8.248 8.345 178,588 -0.05(-0.58%)
Jul 08, 2022 8.432 8.543 8.374 8.393 152,199 -0.08(-0.91%)
Jul 07, 2022 8.200 8.524 8.200 8.470 183,152 +0.35(+4.28%)
Jul 06, 2022 8.316 8.383 8.026 8.123 220,985 -0.13(-1.52%)
Jul 05, 2022 7.775 8.268 7.707 8.248 294,503 +0.30(+3.77%)
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.