Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 5.920 5.980 5.815 5.940 1,713,982 +0.03(+0.51%)
Nov 28, 2022 6.000 6.160 5.893 5.910 2,427,710 -0.14(-2.31%)
Nov 25, 2022 6.160 6.350 6.040 6.050 2,346,977 -0.06(-0.98%)
Nov 23, 2022 6.350 6.450 6.090 6.110 2,870,819 -0.29(-4.53%)
Nov 22, 2022 7.200 7.200 6.330 6.400 2,983,199 -0.71(-9.99%)
Nov 21, 2022 7.130 7.250 6.990 7.110 3,493,251 -0.06(-0.84%)
Nov 18, 2022 7.110 7.305 7.022 7.170 3,172,528 +0.27(+3.91%)
Nov 17, 2022 6.600 6.990 6.510 6.900 2,240,761 +0.22(+3.29%)
Nov 16, 2022 6.650 6.730 6.450 6.680 2,528,918 -0.21(-3.05%)
Nov 15, 2022 6.950 7.240 6.830 6.890 3,028,051 +0.12(+1.77%)
Nov 14, 2022 6.910 7.110 6.770 6.770 2,818,621 -0.24(-3.42%)
Nov 11, 2022 6.850 7.030 6.785 7.010 2,408,413 +0.17(+2.49%)
Nov 10, 2022 6.310 6.865 6.310 6.840 2,702,517 +0.72(+11.76%)
Nov 09, 2022 6.220 6.310 6.060 6.120 1,411,021 -0.18(-2.86%)
Nov 08, 2022 6.160 6.350 5.960 6.300 2,469,644 +0.21(+3.45%)
Nov 07, 2022 5.910 6.110 5.790 6.090 2,114,570 +0.24(+4.10%)
Nov 04, 2022 5.850 5.920 5.660 5.850 1,534,960 +0.10(+1.74%)
Nov 03, 2022 5.620 5.840 5.535 5.750 1,108,925 +0.11(+1.95%)
Nov 02, 2022 5.820 5.630 5.640 1,086,509 -0.25(-4.24%)
Nov 01, 2022 5.950 6.000 5.805 5.890 1,666,242 +0.01(+0.17%)
Oct 31, 2022 5.940 6.020 5.850 5.880 1,423,462 -0.04(-0.68%)
Oct 28, 2022 5.920 5.940 5.700 5.920 2,068,772 +0.11(+1.89%)
Oct 27, 2022 5.980 6.105 5.810 5.810 1,702,900 -0.10(-1.69%)
Oct 26, 2022 5.990 6.000 5.800 5.910 1,312,901 +0.02(+0.34%)
Oct 25, 2022 5.530 6.015 5.530 5.890 1,996,506 +0.35(+6.32%)
Oct 24, 2022 5.480 5.550 5.334 5.540 2,050,277 +0.05(+0.91%)
Oct 21, 2022 5.180 5.510 5.170 5.490 4,470,133 +0.36(+7.02%)
Oct 20, 2022 5.050 5.245 5.000 5.130 2,403,417 +0.05(+0.98%)
Oct 19, 2022 5.140 5.210 4.900 5.080 1,973,506 -0.11(-2.12%)
Oct 18, 2022 5.160 5.290 5.035 5.190 1,988,374 +0.11(+2.17%)
Oct 17, 2022 5.050 5.110 4.960 5.080 2,614,058 +0.15(+3.04%)
Oct 14, 2022 5.100 5.140 4.893 4.930 1,682,570 -0.13(-2.57%)
Oct 13, 2022 4.810 5.075 4.710 5.060 1,543,973 +0.15(+3.05%)
Oct 12, 2022 5.020 5.060 4.890 4.910 1,179,182 -0.09(-1.80%)
Oct 11, 2022 5.000 5.150 4.830 5.000 1,555,278 +0.01(+0.20%)
Oct 10, 2022 4.920 5.070 4.920 4.990 1,155,320 +0.04(+0.81%)
Oct 07, 2022 4.920 4.990 4.840 4.950 1,828,164 -0.06(-1.20%)
Oct 06, 2022 4.970 5.115 4.970 5.010 1,533,702 +0.04(+0.80%)
Oct 05, 2022 4.920 5.000 4.825 4.970 1,810,406 -0.04(-0.80%)
Oct 04, 2022 4.790 5.015 4.790 5.010 2,502,741 +0.35(+7.51%)
Oct 03, 2022 4.930 4.950 4.640 4.660 2,296,391 -0.18(-3.72%)
Sep 30, 2022 4.600 4.910 4.430 4.840 3,844,599 +0.19(+4.09%)
Sep 29, 2022 4.840 4.920 4.640 4.650 3,206,247 -0.29(-5.87%)
Sep 28, 2022 4.860 4.990 4.840 4.940 1,883,003 +0.06(+1.23%)
Sep 27, 2022 4.660 4.910 4.650 4.880 2,351,781 +0.32(+7.02%)
Sep 26, 2022 4.760 4.905 4.560 4.560 2,130,946 -0.25(-5.20%)
Sep 23, 2022 4.780 4.870 4.745 4.810 2,236,166 -0.07(-1.43%)
Sep 22, 2022 4.870 4.930 4.775 4.880 1,737,460 -0.06(-1.21%)
Sep 21, 2022 4.960 5.090 4.910 4.940 1,707,214 -0.01(-0.20%)
Sep 20, 2022 5.020 5.020 4.850 4.950 1,884,230 -0.16(-3.13%)
Sep 19, 2022 4.900 5.120 4.900 5.110 2,756,137 +0.14(+2.82%)
Sep 16, 2022 4.890 4.980 4.775 4.970 4,766,235 -0.06(-1.19%)
Sep 15, 2022 4.960 5.150 4.920 5.030 2,274,308 +0.07(+1.41%)
Sep 14, 2022 5.360 5.360 4.900 4.960 2,816,362 -0.34(-6.42%)
Sep 13, 2022 5.450 5.515 5.260 5.300 1,941,285 -0.38(-6.69%)
Sep 12, 2022 5.490 5.700 5.470 5.680 2,089,087 +0.30(+5.58%)
Sep 09, 2022 5.350 5.490 5.330 5.380 2,048,177 +0.03(+0.56%)
Sep 08, 2022 5.390 5.490 5.310 5.350 1,693,112 -0.18(-3.25%)
Sep 07, 2022 5.380 5.570 5.360 5.530 2,511,246 +0.17(+3.17%)
Sep 06, 2022 5.600 5.680 5.310 5.360 3,612,114 -0.23(-4.11%)
Sep 02, 2022 5.570 5.720 5.370 5.590 3,215,054 +0.11(+2.01%)
Sep 01, 2022 5.700 5.710 5.370 5.480 2,314,537 -0.20(-3.52%)
Aug 31, 2022 6.190 6.290 5.670 5.680 4,622,443 -0.73(-11.39%)
Aug 30, 2022 6.510 6.540 6.260 6.410 2,662,037 -0.05(-0.77%)
Aug 29, 2022 6.360 6.580 6.320 6.460 1,470,309 +0.08(+1.25%)
Aug 26, 2022 6.500 6.570 6.310 6.380 1,745,292 -0.15(-2.30%)
Aug 25, 2022 6.310 6.680 6.260 6.530 1,614,112 +0.14(+2.19%)
Aug 24, 2022 6.790 6.840 6.370 6.390 2,140,519 -0.52(-7.53%)
Aug 23, 2022 6.770 7.059 6.770 6.910 1,502,278 +0.25(+3.75%)
Aug 22, 2022 6.740 6.800 6.581 6.660 2,120,527 -0.19(-2.77%)
Aug 19, 2022 6.940 6.970 6.770 6.850 1,938,782 -0.15(-2.14%)
Aug 18, 2022 6.800 7.115 6.750 7.000 2,224,877 +0.13(+1.89%)
Aug 17, 2022 6.950 7.085 6.750 6.870 2,463,001 -0.19(-2.69%)
Aug 16, 2022 6.750 7.160 6.745 7.060 3,024,723 +0.29(+4.28%)
Aug 15, 2022 6.510 6.770 6.415 6.770 2,108,620 +0.20(+3.04%)
Aug 12, 2022 6.430 6.580 6.360 6.570 1,147,272 +0.14(+2.18%)
Aug 11, 2022 6.310 6.480 6.265 6.430 1,653,955 +0.18(+2.88%)
Aug 10, 2022 6.170 6.350 6.160 6.250 2,052,417 +0.28(+4.69%)
Aug 09, 2022 6.160 6.210 5.925 5.970 1,914,702 -0.25(-4.02%)
Aug 08, 2022 5.910 6.370 5.910 6.220 2,883,373 +0.31(+5.25%)
Aug 05, 2022 5.650 5.930 5.580 5.910 2,431,722 +0.15(+2.60%)
Aug 04, 2022 5.570 5.785 5.525 5.760 2,647,724 +0.22(+3.97%)
Aug 03, 2022 5.390 5.570 5.349 5.540 3,502,127 +0.21(+3.94%)
Aug 02, 2022 5.370 5.420 5.260 5.330 1,832,572 -0.11(-2.02%)
Aug 01, 2022 5.030 5.510 4.990 5.440 3,869,346 +0.42(+8.37%)
Jul 29, 2022 4.980 5.060 4.870 5.020 2,205,305 +0.04(+0.80%)
Jul 28, 2022 5.090 5.190 4.960 4.980 2,325,577 -0.10(-1.97%)
Jul 27, 2022 5.060 5.140 4.920 5.080 2,315,738 +0.07(+1.40%)
Jul 26, 2022 5.260 5.300 5.000 5.010 2,160,160 -0.44(-8.07%)
Jul 25, 2022 5.550 5.570 5.390 5.450 1,450,557 -0.07(-1.27%)
Jul 22, 2022 5.410 5.620 5.395 5.520 1,293,014 +0.11(+2.03%)
Jul 21, 2022 5.440 5.501 5.360 5.410 1,892,299 -0.08(-1.46%)
Jul 20, 2022 5.460 5.610 5.380 5.490 2,506,863 -0.01(-0.18%)
Jul 19, 2022 5.460 5.550 5.405 5.500 3,215,985 +0.14(+2.61%)
Jul 18, 2022 5.150 5.470 5.150 5.360 3,399,686 +0.25(+4.89%)
Jul 15, 2022 5.100 5.120 4.935 5.110 1,364,457 +0.13(+2.61%)
Jul 14, 2022 4.980 5.060 4.800 4.980 1,264,258 -0.07(-1.39%)
Jul 13, 2022 4.880 5.050 4.820 5.050 1,441,135 +0.09(+1.81%)
Jul 12, 2022 4.870 5.020 4.830 4.960 1,273,449 +0.04(+0.81%)
Jul 11, 2022 4.990 5.085 4.900 4.920 1,035,388 -0.18(-3.53%)
Jul 08, 2022 5.130 5.140 4.970 5.100 1,347,367 -0.03(-0.58%)
Jul 07, 2022 4.960 5.170 4.960 5.130 1,811,633 +0.23(+4.69%)
Jul 06, 2022 5.210 5.230 4.800 4.900 2,182,065 -0.35(-6.67%)
Jul 05, 2022 4.810 5.250 4.760 5.250 2,770,084 +0.29(+5.85%)
Jul 01, 2022 4.940 4.970 4.765 4.960 2,656,908 -0.01(-0.20%)
Jun 30, 2022 5.130 5.160 4.925 4.970 2,656,922 -0.29(-5.51%)
Jun 29, 2022 5.350 5.390 5.070 5.260 2,001,274 -0.13(-2.41%)
Jun 28, 2022 5.630 5.690 5.390 5.390 2,246,879 -0.22(-3.92%)
Jun 27, 2022 5.540 5.680 5.490 5.610 3,183,164 +0.15(+2.75%)
Jun 24, 2022 5.360 5.550 5.250 5.460 3,571,095 +0.22(+4.20%)
Jun 23, 2022 5.230 5.340 5.105 5.240 2,405,011 +0.00(+0.00%)
Jun 22, 2022 5.500 5.720 5.240 5.240 1,759,237 -0.43(-7.58%)
Jun 21, 2022 5.550 5.930 5.530 5.670 3,704,904 +0.17(+3.09%)
Jun 17, 2022 5.250 5.580 5.190 5.500 5,587,943 +0.21(+3.97%)
Jun 16, 2022 5.520 5.565 5.215 5.290 2,350,324 -0.37(-6.54%)
Jun 15, 2022 5.450 5.755 5.390 5.660 4,749,402 +0.21(+3.85%)
Jun 14, 2022 5.100 5.535 5.045 5.450 2,772,095 +0.37(+7.28%)
Jun 13, 2022 5.240 5.345 5.040 5.080 4,333,603 -0.35(-6.45%)
Jun 10, 2022 5.350 5.525 5.300 5.430 3,527,787 -0.08(-1.45%)
Jun 09, 2022 5.290 5.550 5.240 5.510 4,554,465 +0.25(+4.75%)
Jun 08, 2022 4.980 5.310 4.905 5.260 4,650,913 +0.28(+5.62%)
Jun 07, 2022 5.090 5.220 4.790 4.980 5,746,260 +0.11(+2.26%)
Jun 06, 2022 4.900 4.905 4.690 4.870 3,245,231 +0.04(+0.83%)
Jun 03, 2022 4.780 4.890 4.700 4.830 1,715,070 -0.04(-0.82%)
Jun 02, 2022 4.810 4.960 4.770 4.870 1,608,583 +0.06(+1.25%)
Jun 01, 2022 4.910 5.020 4.750 4.810 1,912,291 -0.14(-2.83%)
May 31, 2022 5.040 5.080 4.850 4.950 4,352,655 -0.16(-3.13%)
May 27, 2022 4.970 5.130 4.926 5.110 3,010,694 +0.09(+1.79%)
May 26, 2022 4.640 5.140 4.610 5.020 3,674,660 +0.46(+10.09%)
May 25, 2022 3.930 4.630 3.920 4.560 3,223,000 +0.62(+15.74%)
May 24, 2022 4.090 4.180 3.800 3.940 2,499,119 -0.28(-6.64%)
May 23, 2022 4.370 4.420 4.150 4.220 1,694,306 -0.10(-2.31%)
May 20, 2022 4.470 4.520 4.120 4.320 3,064,757 -0.13(-2.92%)
May 19, 2022 4.420 4.550 4.370 4.450 2,052,849 -0.09(-1.98%)
May 18, 2022 5.050 5.050 4.460 4.540 3,171,955 -0.63(-12.19%)
May 17, 2022 5.030 5.170 4.940 5.170 2,018,799 +0.20(+4.02%)
May 16, 2022 4.940 5.011 4.890 4.970 1,344,807 -0.01(-0.20%)
May 13, 2022 4.940 5.100 4.925 4.980 1,536,095 +0.11(+2.26%)
May 12, 2022 4.580 4.870 4.520 4.870 1,946,179 +0.25(+5.41%)
May 11, 2022 4.840 4.960 4.560 4.620 1,625,911 -0.17(-3.55%)
May 10, 2022 4.800 4.865 4.610 4.790 2,173,814 +0.09(+1.91%)
May 09, 2022 4.980 5.140 4.640 4.700 3,154,499 -0.38(-7.48%)
May 06, 2022 5.140 5.171 4.930 5.080 2,596,445 -0.21(-3.97%)
May 05, 2022 5.300 5.370 5.110 5.290 2,451,443 -0.14(-2.58%)
May 04, 2022 5.330 5.455 5.170 5.430 2,208,837 +0.12(+2.26%)
May 03, 2022 5.350 5.350 5.200 5.310 1,216,363 -0.03(-0.56%)
May 02, 2022 5.260 5.370 5.130 5.340 2,713,988 +0.04(+0.75%)
Apr 29, 2022 5.430 5.690 5.240 5.300 3,526,499 -0.01(-0.19%)
Apr 28, 2022 5.180 5.400 4.800 5.310 3,116,346 +0.19(+3.71%)
Apr 27, 2022 5.240 5.380 5.060 5.120 2,529,354 -0.09(-1.73%)
Apr 26, 2022 5.270 5.330 5.130 5.210 1,635,658 -0.13(-2.43%)
Apr 25, 2022 5.050 5.340 5.025 5.340 1,593,428 +0.19(+3.69%)
Apr 22, 2022 5.320 5.381 5.140 5.150 1,770,000 -0.25(-4.63%)
Apr 21, 2022 5.460 5.490 5.290 5.400 2,282,376 +0.00(+0.00%)
Apr 20, 2022 5.420 5.485 5.290 5.400 1,429,337 +0.00(+0.00%)
Apr 19, 2022 5.170 5.460 5.170 5.400 1,925,203 +0.23(+4.45%)
Apr 18, 2022 5.090 5.210 5.040 5.170 2,039,919 +0.01(+0.19%)
Apr 14, 2022 5.100 5.210 5.050 5.160 1,044,773 +0.06(+1.18%)
Apr 13, 2022 5.050 5.165 5.030 5.100 1,395,270 +0.09(+1.80%)
Apr 12, 2022 5.080 5.235 4.990 5.010 1,895,365 +0.07(+1.42%)
Apr 11, 2022 4.810 5.095 4.810 4.940 1,847,811 +0.13(+2.70%)
Apr 08, 2022 4.630 4.920 4.630 4.810 2,627,917 +0.16(+3.44%)
Apr 07, 2022 4.600 4.690 4.455 4.650 1,714,347 +0.02(+0.43%)
Apr 06, 2022 4.620 4.710 4.490 4.630 2,515,603 -0.08(-1.70%)
Apr 05, 2022 4.710 4.840 4.650 4.710 1,853,298 -0.05(-1.05%)
Apr 04, 2022 4.830 4.860 4.630 4.760 1,952,823 -0.07(-1.45%)
Apr 01, 2022 4.790 4.830 4.700 4.830 2,028,999 +0.03(+0.63%)
Mar 31, 2022 4.720 4.830 4.660 4.800 2,239,613 +0.03(+0.63%)
Mar 30, 2022 4.890 4.900 4.725 4.770 2,218,076 -0.21(-4.22%)
Mar 29, 2022 4.760 5.030 4.760 4.980 2,222,915 +0.26(+5.51%)
Mar 28, 2022 4.710 4.730 4.464 4.720 2,340,091 -0.03(-0.63%)
Mar 25, 2022 4.850 4.860 4.700 4.750 1,625,587 -0.04(-0.84%)
Mar 24, 2022 4.670 4.790 4.530 4.790 2,023,253 +0.15(+3.23%)
Mar 23, 2022 4.730 4.765 4.620 4.640 1,664,404 -0.15(-3.13%)
Mar 22, 2022 4.690 4.900 4.640 4.790 1,692,823 +0.13(+2.79%)
Mar 21, 2022 4.590 4.720 4.530 4.660 2,002,574 +0.10(+2.19%)
Mar 18, 2022 4.460 4.610 4.380 4.560 4,778,091 +0.10(+2.24%)
Mar 17, 2022 4.460 4.500 4.300 4.460 2,324,886 -0.11(-2.41%)
Mar 16, 2022 4.310 4.660 4.240 4.570 2,683,289 +0.30(+7.03%)
Mar 15, 2022 4.150 4.280 4.115 4.270 1,791,598 +0.12(+2.89%)
Mar 14, 2022 4.040 4.180 3.880 4.150 2,199,906 +0.11(+2.72%)
Mar 11, 2022 4.140 4.160 4.020 4.040 1,941,858 -0.06(-1.46%)
Mar 10, 2022 4.100 3.960 4.100 2,671,472 -0.10(-2.38%)
Mar 09, 2022 4.300 4.370 4.190 4.200 2,390,733 +0.00(+0.00%)
Mar 08, 2022 4.220 4.440 4.080 4.200 2,768,291 -0.01(-0.24%)
Mar 07, 2022 4.880 4.900 4.205 4.210 3,209,622 -0.70(-14.26%)
Mar 04, 2022 5.020 5.110 4.780 4.910 1,873,714 -0.19(-3.73%)
Mar 03, 2022 5.140 5.220 4.960 5.100 3,171,134 -0.08(-1.54%)
Mar 02, 2022 4.730 5.230 4.730 5.180 4,572,867 +0.44(+9.28%)
Mar 01, 2022 4.780 4.890 4.530 4.740 2,996,936 +0.04(+0.85%)
Feb 28, 2022 4.830 4.840 4.590 4.700 2,618,894 -0.21(-4.28%)
Feb 25, 2022 4.990 4.960 4.850 4.910 2,058,066 -0.08(-1.60%)
Feb 24, 2022 4.340 5.040 4.320 4.990 3,160,153 +0.43(+9.43%)
Feb 23, 2022 4.480 4.710 4.440 4.560 2,526,273 +0.13(+2.93%)
Feb 22, 2022 4.660 4.760 4.380 4.430 1,751,112 -0.24(-5.14%)
Feb 18, 2022 4.670 0 -0.02(-0.43%)
Feb 17, 2022 4.790 4.865 4.615 4.690 1,024,638 -0.19(-3.89%)
Feb 16, 2022 4.820 4.920 4.750 4.880 1,100,967 +0.04(+0.83%)
Feb 15, 2022 4.580 4.845 4.510 4.840 1,496,711 +0.31(+6.84%)
Feb 14, 2022 4.560 4.600 4.410 4.530 1,296,488 -0.04(-0.88%)
Feb 11, 2022 4.670 4.805 4.510 4.570 1,169,986 -0.12(-2.56%)
Feb 10, 2022 4.700 4.950 4.655 4.690 1,143,897 -0.14(-2.90%)
Feb 09, 2022 4.860 4.920 4.770 4.830 1,342,168 +0.00(+0.00%)
Feb 08, 2022 4.560 4.930 4.540 4.830 1,351,539 +0.25(+5.46%)
Feb 07, 2022 4.360 4.600 4.360 4.580 1,239,765 +0.18(+4.09%)
Feb 04, 2022 4.370 4.420 4.183 4.400 1,783,153 +0.04(+0.92%)
Feb 03, 2022 4.460 4.360 1,536,229 -0.16(-3.54%)
Feb 02, 2022 4.730 4.755 4.370 4.520 1,641,125 -0.24(-5.04%)
Feb 01, 2022 4.660 4.770 4.600 4.760 1,499,639 +0.05(+1.06%)
Jan 31, 2022 4.340 4.710 4.710 2,887,576 +0.32(+7.29%)
Jan 28, 2022 4.390 4.480 4.205 4.390 2,077,974 +0.02(+0.46%)
Jan 27, 2022 4.430 4.540 4.320 4.370 1,946,321 +0.00(+0.00%)
Jan 26, 2022 4.830 4.845 4.360 4.370 2,021,897 -0.39(-8.19%)
Jan 25, 2022 4.550 4.820 4.500 4.760 1,838,298 +0.08(+1.71%)
Jan 24, 2022 4.290 4.730 4.290 4.680 2,983,510 +0.22(+4.93%)
Jan 21, 2022 4.210 4.605 4.140 4.460 2,224,970 +0.16(+3.72%)
Jan 20, 2022 4.570 4.670 4.270 4.300 2,036,197 -0.22(-4.87%)
Jan 19, 2022 4.800 4.820 4.500 4.520 1,889,635 -0.21(-4.44%)
Jan 18, 2022 4.630 4.825 4.510 4.730 2,173,393 -0.06(-1.25%)
Jan 14, 2022 4.790 0 -0.05(-1.03%)
Jan 13, 2022 4.850 5.020 4.780 4.840 2,028,047 +0.02(+0.41%)
Jan 12, 2022 5.000 5.125 4.800 4.820 1,940,602 -0.17(-3.41%)
Jan 11, 2022 4.710 4.990 4.660 4.990 2,201,050 +0.27(+5.72%)
Jan 10, 2022 4.750 4.780 4.440 4.720 3,778,125 -0.16(-3.28%)
Jan 07, 2022 5.120 5.160 4.800 4.880 2,025,114 -0.28(-5.43%)
Jan 06, 2022 5.300 5.300 5.050 5.160 1,491,089 -0.13(-2.46%)
Jan 05, 2022 5.550 5.590 5.260 5.290 1,425,595 -0.26(-4.68%)
Jan 04, 2022 5.550 5.680 5.485 5.550 1,371,030 +0.09(+1.65%)
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.