Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 4.400 4.490 4.190 4.280 9,853 -0.16(-3.60%)
Jun 29, 2023 4.270 4.450 4.270 4.440 4,865 +0.07(+1.60%)
Jun 28, 2023 4.610 4.610 4.170 4.370 24,978 +0.09(+2.22%)
Jun 27, 2023 4.160 4.520 4.150 4.275 37,331 -0.02(-0.58%)
Jun 26, 2023 4.250 4.350 4.131 4.300 12,594 +0.13(+3.22%)
Jun 23, 2023 4.100 4.380 4.100 4.166 10,649 +0.01(+0.26%)
Jun 22, 2023 4.160 4.350 4.110 4.155 10,445 +0.00(+0.12%)
Jun 21, 2023 4.320 4.475 4.150 4.150 5,339 +0.03(+0.73%)
Jun 20, 2023 4.600 4.600 4.112 4.120 16,907 -0.09(-2.14%)
Jun 16, 2023 4.260 4.610 4.200 4.210 80,054 -0.23(-5.18%)
Jun 15, 2023 4.990 5.000 4.400 4.440 113,835 -0.90(-16.85%)
May 08, 2023 5.430 5.450 4.920 5.340 37,227 +0.09(+1.71%)
May 05, 2023 5.190 5.300 5.021 5.250 7,454 +0.24(+4.79%)
May 04, 2023 4.270 5.440 4.270 5.010 71,907 +0.62(+14.12%)
May 03, 2023 4.410 4.555 4.240 4.390 15,453 -0.17(-3.73%)
May 02, 2023 4.980 6.330 3.950 4.560 293,233 -0.27(-5.49%)
May 01, 2023 4.840 4.920 4.700 4.825 15,965 +0.12(+2.44%)
Apr 28, 2023 4.710 4.750 4.690 4.710 7,083 +0.08(+1.62%)
Apr 27, 2023 4.645 4.787 4.480 4.635 16,585 -0.04(-0.86%)
Apr 26, 2023 4.200 4.756 4.200 4.675 16,127 +0.38(+8.72%)
Apr 25, 2023 4.250 4.595 4.020 4.300 36,999 -0.21(-4.66%)
Apr 24, 2023 4.620 4.640 4.370 4.510 5,767 -0.09(-1.96%)
Apr 21, 2023 4.370 4.790 4.370 4.600 12,487 +0.20(+4.55%)
Apr 20, 2023 4.539 4.563 3.830 4.400 42,141 -0.25(-5.38%)
Apr 19, 2023 4.690 4.810 4.449 4.650 12,630 +0.20(+4.54%)
Apr 18, 2023 4.360 4.879 4.361 4.448 16,617 +0.03(+0.64%)
Apr 17, 2023 4.430 5.010 4.400 4.420 36,616 -0.07(-1.60%)
Apr 14, 2023 4.380 4.790 4.380 4.492 8,719 -0.08(-1.71%)
Apr 13, 2023 4.480 4.810 4.237 4.570 11,976 +0.00(+0.00%)
Apr 12, 2023 5.230 5.230 4.200 4.570 63,682 -0.59(-11.43%)
Apr 11, 2023 4.940 5.290 4.820 5.160 15,449 +0.11(+2.18%)
Apr 10, 2023 4.995 5.200 4.810 5.050 18,635 -0.05(-0.98%)
Apr 06, 2023 5.400 5.470 4.815 5.100 29,557 -0.50(-8.93%)
Apr 05, 2023 5.018 5.920 4.632 5.600 46,241 +0.43(+8.23%)
Apr 04, 2023 5.050 5.409 4.980 5.174 10,924 -0.14(-2.56%)
Apr 03, 2023 5.190 5.320 4.650 5.310 80,552 -0.16(-2.93%)
Mar 31, 2023 5.630 5.920 5.250 5.470 21,506 +0.02(+0.37%)
Mar 30, 2023 5.510 5.958 5.300 5.450 38,104 +0.04(+0.65%)
Mar 29, 2023 5.220 5.470 4.904 5.415 17,212 +0.25(+4.94%)
Mar 28, 2023 5.260 5.590 4.970 5.160 18,976 -0.05(-0.96%)
Mar 27, 2023 4.690 5.400 4.520 5.210 43,732 +0.21(+4.20%)
Mar 24, 2023 5.610 5.610 4.260 5.000 159,614 -0.46(-8.45%)
Mar 23, 2023 6.370 6.890 5.461 5.461 29,767 -1.19(-17.87%)
Mar 22, 2023 6.462 7.149 6.371 6.649 6,311 -0.11(-1.63%)
Mar 21, 2023 6.318 7.019 6.318 6.760 3,411 +0.33(+5.05%)
Mar 20, 2023 6.630 7.085 6.240 6.435 6,874 -0.21(-3.13%)
Mar 17, 2023 7.540 8.580 6.643 6.643 29,880 -0.64(-8.75%)
Mar 16, 2023 7.280 7.670 6.500 7.280 6,465 -0.09(-1.23%)
Mar 15, 2023 7.189 7.995 6.631 7.371 8,986 +0.28(+4.02%)
Mar 14, 2023 7.539 9.065 6.630 7.086 31,630 +0.04(+0.57%)
Mar 13, 2023 7.800 8.450 6.630 7.046 30,052 -2.30(-24.62%)
Mar 10, 2023 9.490 10.27 8.415 9.347 6,528 -0.79(-7.82%)
Mar 09, 2023 10.40 10.40 9.360 10.14 3,990 +0.04(+0.40%)
Mar 08, 2023 10.40 10.40 9.246 10.10 3,503 -0.04(-0.40%)
Mar 07, 2023 10.05 10.65 9.231 10.14 5,398 +0.13(+1.30%)
Mar 06, 2023 10.53 11.70 9.538 10.01 9,644 -0.46(-4.35%)
Mar 03, 2023 10.40 11.31 9.562 10.46 3,113 +0.32(+3.18%)
Mar 02, 2023 10.40 11.57 8.869 10.14 5,436 -0.26(-2.48%)
Mar 01, 2023 10.01 11.74 10.01 10.40 28,848 +1.04(+11.11%)
Feb 28, 2023 8.580 9.768 8.580 9.360 9,345 +0.69(+8.01%)
Feb 27, 2023 10.40 11.29 7.818 8.666 49,090 -2.20(-20.22%)
Feb 24, 2023 11.80 11.80 10.45 10.86 10,019 -0.37(-3.32%)
Feb 23, 2023 11.91 12.61 10.67 11.23 10,878 -0.63(-5.35%)
Feb 22, 2023 11.51 13.00 10.53 11.87 12,175 -0.22(-1.83%)
Feb 21, 2023 13.00 14.04 11.23 12.09 10,002 -0.72(-5.59%)
Feb 17, 2023 12.74 13.52 12.35 12.81 5,996 -0.19(-1.48%)
Feb 16, 2023 13.52 14.30 12.87 13.00 12,670 -0.26(-1.97%)
Feb 15, 2023 11.96 13.91 11.70 13.26 14,025 +0.87(+7.00%)
Feb 14, 2023 11.89 12.82 11.70 12.39 11,542 -0.09(-0.70%)
Feb 13, 2023 13.00 13.78 11.46 12.48 12,981 -1.43(-10.28%)
Feb 10, 2023 13.91 14.46 13.39 13.91 19,257 +0.13(+0.94%)
Feb 09, 2023 15.08 15.21 12.87 13.78 28,761 +0.13(+0.95%)
Feb 08, 2023 16.90 16.90 12.48 13.65 42,730 -0.91(-6.25%)
Feb 07, 2023 15.60 16.18 14.56 14.56 24,464 -0.13(-0.88%)
Feb 06, 2023 16.51 17.16 14.43 14.69 34,517 -2.67(-15.36%)
Feb 03, 2023 18.72 18.72 16.90 17.36 29,850 -1.23(-6.64%)
Feb 02, 2023 18.98 20.67 16.51 18.59 35,796 -0.52(-2.72%)
Feb 01, 2023 14.17 19.24 14.04 19.11 56,094 +4.94(+34.86%)
Jan 31, 2023 17.94 21.45 13.78 14.17 118,334 -4.03(-22.14%)
Jan 30, 2023 13.78 18.85 13.00 18.20 182,337 +4.55(+33.33%)
Jan 27, 2023 10.37 13.65 9.815 13.65 92,937 +2.99(+28.05%)
Jan 26, 2023 10.27 14.43 9.360 10.66 692,633 +1.25(+13.23%)
Jan 25, 2023 9.607 10.01 9.044 9.415 27,573 -0.19(-2.00%)
Jan 24, 2023 9.373 10.02 9.100 9.607 26,812 +0.51(+5.56%)
Jan 23, 2023 9.100 10.76 8.580 9.101 103,608 -0.65(-6.65%)
Jan 20, 2023 8.450 9.880 7.433 9.750 299,008 +2.08(+27.12%)
Jan 19, 2023 5.850 14.17 5.609 7.670 2,477,375 +2.21(+40.48%)
Jan 18, 2023 5.590 6.369 5.460 5.460 79,491 +0.26(+5.08%)
Jan 17, 2023 4.550 5.330 4.231 5.196 89,237 +1.30(+33.23%)
Jan 13, 2023 3.900 4.420 3.770 3.900 26,555 +0.46(+13.21%)
Jan 12, 2023 3.510 3.496 3.258 3.445 8,240 -0.08(-2.21%)
Jan 11, 2023 3.416 3.770 3.272 3.523 14,876 +0.14(+4.15%)
Jan 10, 2023 3.302 3.912 3.250 3.383 30,099 -0.19(-5.28%)
Jan 09, 2023 2.817 4.506 2.619 3.571 141,945 +0.64(+21.87%)
Jan 06, 2023 2.759 3.250 2.644 2.930 20,140 +0.07(+2.50%)
Jan 05, 2023 2.730 2.983 2.567 2.859 12,367 +0.14(+5.22%)
Jan 04, 2023 2.340 2.989 2.340 2.717 33,178 +0.27(+10.99%)
Jan 03, 2023 2.330 2.599 2.250 2.448 5,641 +0.09(+3.63%)
Dec 30, 2022 2.327 2.600 2.077 2.362 63,335 +0.02(+0.78%)
Dec 29, 2022 2.340 2.656 2.184 2.344 12,347 +0.16(+7.39%)
Dec 28, 2022 2.268 2.340 2.088 2.183 25,906 -0.16(-6.67%)
Dec 27, 2022 2.210 2.599 2.145 2.339 26,647 -0.26(-10.01%)
Dec 23, 2022 2.860 3.149 1.950 2.599 31,959 -0.27(-9.55%)
Dec 22, 2022 3.151 3.151 2.861 2.873 7,485 +0.01(+0.45%)
Dec 21, 2022 2.990 3.159 2.860 2.860 12,129 -0.30(-9.47%)
Dec 20, 2022 2.990 3.353 2.956 3.159 5,986 -0.03(-0.86%)
Dec 19, 2022 3.246 3.380 2.874 3.186 11,934 -0.19(-5.55%)
Dec 16, 2022 2.990 3.379 2.864 3.373 13,376 +0.29(+9.45%)
Dec 15, 2022 3.380 3.559 2.743 3.082 38,190 -0.39(-11.30%)
Dec 14, 2022 3.679 3.757 3.133 3.475 23,505 -0.11(-2.94%)
Dec 13, 2022 3.206 4.550 2.991 3.580 247,163 +0.28(+8.34%)
Dec 12, 2022 2.730 4.534 2.730 3.305 120,852 +0.25(+8.35%)
Dec 09, 2022 2.990 3.086 2.925 3.050 7,551 +0.03(+0.86%)
Dec 08, 2022 3.315 3.385 3.006 3.024 12,313 -0.23(-6.96%)
Dec 07, 2022 3.380 3.380 3.250 3.250 10,267 -0.13(-3.85%)
Dec 06, 2022 3.510 3.497 3.328 3.380 13,713 -0.13(-3.60%)
Dec 05, 2022 3.503 3.770 3.406 3.506 7,333 -0.10(-2.74%)
Dec 02, 2022 3.605 3.840 3.575 3.605 6,284 -0.18(-4.77%)
Dec 01, 2022 3.770 3.900 3.770 3.786 11,937 -0.01(-0.21%)
Nov 30, 2022 3.487 3.977 3.380 3.793 76,810 +0.32(+9.12%)
Nov 29, 2022 3.380 3.549 3.393 3.476 7,078 +0.16(+4.86%)
Nov 28, 2022 3.640 4.289 3.250 3.315 14,871 -0.36(-9.77%)
Nov 25, 2022 3.682 3.814 3.659 3.674 7,855 -0.12(-3.22%)
Nov 23, 2022 4.218 4.290 3.653 3.796 33,964 -0.55(-12.71%)
Nov 22, 2022 3.510 4.550 3.510 4.348 28,752 +0.27(+6.49%)
Nov 21, 2022 3.509 4.290 3.407 4.083 63,730 +0.31(+8.31%)
Nov 18, 2022 3.900 4.030 3.540 3.770 67,917 -0.39(-9.38%)
Nov 17, 2022 3.900 4.290 3.276 4.160 359,024 +0.91(+28.00%)
Nov 16, 2022 5.113 5.127 3.247 3.250 311,891 -1.26(-28.00%)
Nov 15, 2022 5.856 6.630 4.420 4.514 896,919 +0.22(+5.21%)
Nov 14, 2022 4.274 4.420 4.043 4.290 1,155 +0.05(+1.20%)
Nov 11, 2022 3.952 4.290 3.913 4.239 2,460 +0.08(+1.91%)
Nov 10, 2022 4.030 4.420 4.030 4.160 3,027 +0.07(+1.75%)
Nov 09, 2022 4.542 4.542 4.088 4.088 1,502 -0.33(-7.50%)
Nov 08, 2022 4.546 4.547 4.407 4.420 453 -0.04(-0.87%)
Nov 07, 2022 4.543 4.547 4.159 4.459 1,276 -0.22(-4.72%)
Nov 04, 2022 4.420 4.875 4.088 4.680 3,228 +0.26(+5.88%)
Nov 03, 2022 4.550 4.911 4.420 4.420 2,649 -0.26(-5.58%)
Nov 02, 2022 4.420 4.779 4.294 4.681 5,435 +0.00(+0.03%)
Nov 01, 2022 4.810 4.937 4.550 4.680 1,618 -0.26(-5.26%)
Oct 31, 2022 4.680 5.070 4.680 4.940 1,074 +0.19(+3.97%)
Oct 28, 2022 4.792 5.135 4.749 4.752 854 -0.19(-3.82%)
Oct 27, 2022 4.811 5.348 4.758 4.940 1,024 -0.01(-0.29%)
Oct 26, 2022 4.701 5.200 4.699 4.954 5,127 +0.27(+5.86%)
Oct 25, 2022 4.680 5.200 4.550 4.680 6,341 +0.11(+2.42%)
Oct 24, 2022 5.200 5.200 4.569 4.569 2,600 -0.49(-9.64%)
Oct 21, 2022 4.681 5.157 4.681 5.057 1,033 +0.25(+5.14%)
Oct 20, 2022 5.136 5.294 4.810 4.810 936 -0.24(-4.84%)
Oct 19, 2022 5.460 5.460 4.856 5.054 2,049 -0.53(-9.56%)
Oct 18, 2022 5.256 5.589 4.940 5.589 2,455 +0.12(+2.21%)
Oct 17, 2022 5.370 6.239 5.200 5.468 728 -0.19(-3.31%)
Oct 14, 2022 6.137 6.239 5.330 5.655 2,123 +0.20(+3.60%)
Oct 13, 2022 5.720 5.951 5.457 5.459 2,162 -0.26(-4.59%)
Oct 12, 2022 5.851 7.020 5.720 5.721 1,743 -0.06(-1.12%)
Oct 11, 2022 6.174 6.174 5.786 5.786 1,085 -0.45(-7.27%)
Oct 10, 2022 6.759 7.046 6.240 6.240 1,062 -0.20(-3.07%)
Oct 07, 2022 7.046 7.046 6.438 6.438 1,455 -0.45(-6.57%)
Oct 06, 2022 6.630 6.912 6.630 6.890 873 -0.05(-0.77%)
Oct 05, 2022 6.614 7.146 5.721 6.943 6,348 -0.14(-2.02%)
Oct 04, 2022 7.147 7.272 6.551 7.086 1,144 +0.04(+0.55%)
Oct 03, 2022 6.890 7.272 6.370 7.047 1,937 +0.16(+2.28%)
Sep 30, 2022 7.280 7.410 6.765 6.890 1,955 -0.43(-5.81%)
Sep 29, 2022 7.930 7.927 6.845 7.315 7,029 +0.56(+8.23%)
Sep 28, 2022 6.240 6.760 5.980 6.759 4,494 +0.42(+6.65%)
Sep 27, 2022 6.175 6.614 6.175 6.338 696 +0.07(+1.06%)
Sep 26, 2022 6.760 6.760 6.175 6.271 4,027 -0.88(-12.29%)
Sep 23, 2022 7.508 7.797 6.500 7.150 6,107 -0.72(-9.14%)
Sep 22, 2022 8.434 8.434 7.268 7.869 3,212 -0.22(-2.75%)
Sep 21, 2022 8.223 8.450 7.670 8.091 517 +0.03(+0.39%)
Sep 20, 2022 8.220 8.358 7.670 8.060 1,050 -0.11(-1.40%)
Sep 19, 2022 8.676 8.676 7.670 8.174 1,575 -0.02(-0.19%)
Sep 16, 2022 8.453 8.463 7.546 8.190 5,315 -0.13(-1.56%)
Sep 15, 2022 8.970 9.058 8.271 8.320 1,330 -0.13(-1.54%)
Sep 14, 2022 8.970 9.360 8.450 8.450 2,576 -0.39(-4.41%)
Sep 13, 2022 9.230 9.235 8.450 8.840 3,087 +0.26(+3.03%)
Sep 12, 2022 8.320 9.322 8.320 8.580 2,299 -0.01(-0.17%)
Sep 09, 2022 8.197 9.006 8.197 8.594 2,342 +0.14(+1.71%)
Sep 08, 2022 9.100 9.824 8.450 8.450 11,105 -1.04(-10.97%)
Sep 07, 2022 8.710 9.750 8.451 9.491 5,255 +0.78(+8.97%)
Sep 06, 2022 9.490 9.490 8.710 8.710 4,732 -1.17(-11.84%)
Sep 02, 2022 9.753 10.27 9.499 9.880 5,347 -0.39(-3.80%)
Sep 01, 2022 10.53 10.79 9.360 10.27 5,306 -0.97(-8.65%)
Aug 31, 2022 9.620 11.77 9.365 11.24 21,675 +1.12(+11.03%)
Aug 30, 2022 8.840 10.40 8.674 10.13 27,278 +0.75(+7.97%)
Aug 29, 2022 10.53 10.53 8.190 9.378 76,457 +0.47(+5.28%)
Aug 26, 2022 9.100 9.355 8.710 8.908 7,155 -0.03(-0.32%)
Aug 25, 2022 8.774 9.092 8.580 8.936 1,120 +0.03(+0.29%)
Aug 24, 2022 9.230 9.359 8.580 8.910 1,887 +0.31(+3.64%)
Aug 23, 2022 8.190 8.970 8.190 8.597 1,428 +0.08(+0.90%)
Aug 22, 2022 9.627 9.627 8.418 8.520 7,089 -0.58(-6.38%)
Aug 19, 2022 8.840 9.418 8.256 9.101 7,102 +0.33(+3.72%)
Aug 18, 2022 9.620 9.620 8.580 8.775 7,864 -0.97(-9.96%)
Aug 17, 2022 9.361 9.886 8.606 9.746 10,500 +0.05(+0.54%)
Aug 16, 2022 10.53 12.09 8.450 9.694 53,441 -0.46(-4.52%)
Aug 15, 2022 9.812 10.66 9.194 10.15 1,549 +0.27(+2.76%)
Aug 12, 2022 10.07 10.56 9.880 9.880 1,435 -0.48(-4.61%)
Aug 11, 2022 10.76 10.79 10.14 10.36 1,906 -0.30(-2.84%)
Aug 10, 2022 10.53 10.66 9.704 10.66 4,297 -0.45(-4.01%)
Aug 09, 2022 8.840 11.30 8.086 11.11 9,705 +2.89(+35.22%)
Aug 08, 2022 9.360 9.363 7.800 8.213 8,744 -0.57(-6.52%)
Aug 05, 2022 8.190 9.238 8.190 8.787 5,196 -0.51(-5.49%)
Aug 04, 2022 11.05 11.57 8.889 9.298 19,803 -2.42(-20.66%)
Aug 03, 2022 7.020 14.56 6.760 11.72 355,498 +4.87(+71.21%)
Aug 02, 2022 6.760 7.019 6.759 6.845 396 +0.02(+0.32%)
Aug 01, 2022 6.175 7.145 6.175 6.822 694 +0.42(+6.56%)
Jul 29, 2022 6.240 6.499 6.240 6.402 1,267 +0.03(+0.51%)
Jul 28, 2022 7.147 7.147 6.321 6.370 1,399 +0.00(+0.00%)
Jul 27, 2022 6.370 6.753 6.370 6.370 875 -0.14(-2.20%)
Jul 26, 2022 6.735 6.825 6.500 6.513 655 -0.51(-7.22%)
Jul 25, 2022 7.605 7.605 6.500 7.020 4,241 -0.14(-1.89%)
Jul 22, 2022 7.149 7.170 6.987 7.155 222 +0.13(+1.91%)
Jul 21, 2022 6.630 7.150 6.695 7.021 718 +0.00(+0.02%)
Jul 20, 2022 7.020 7.150 6.494 7.020 666 +0.00(+0.00%)
Jul 19, 2022 7.098 7.150 6.764 7.020 478 +0.08(+1.14%)
Jul 18, 2022 7.020 7.150 6.890 6.941 888 -0.02(-0.32%)
Jul 15, 2022 6.825 7.019 6.506 6.963 1,155 +0.33(+5.02%)
Jul 14, 2022 6.919 6.919 6.630 6.630 2,033 -0.26(-3.79%)
Jul 13, 2022 7.020 7.263 6.766 6.891 1,583 -0.27(-3.72%)
Jul 12, 2022 7.151 7.410 7.150 7.158 541 -0.02(-0.34%)
Jul 11, 2022 7.540 7.585 7.020 7.183 2,328 -0.36(-4.74%)
Jul 08, 2022 7.280 7.540 7.280 7.540 1,708 +0.08(+1.05%)
Jul 07, 2022 7.410 7.674 7.280 7.462 4,393 -0.16(-2.13%)
Jul 06, 2022 7.670 7.972 7.523 7.625 1,501 -0.05(-0.59%)
Jul 05, 2022 8.060 8.060 7.540 7.670 3,099 -0.48(-5.84%)
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.