Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.900 184 -0.05(-2.56%)
Jun 28, 2023 1.950 52 -0.09(-4.41%)
Jun 27, 2023 2.040 2.040 2.040 2.040 114 +0.10(+5.15%)
Jun 26, 2023 1.940 1.940 1.940 1.940 652 -0.08(-3.96%)
Jun 23, 2023 1.990 2.020 1.990 2.020 216 -0.08(-3.81%)
Jun 22, 2023 2.130 2.130 2.100 2.100 774 +0.02(+0.78%)
Jun 21, 2023 2.084 2.084 2.084 2.084 203 -0.02(-0.77%)
Jun 20, 2023 2.100 2.109 2.100 2.100 694 +0.09(+4.48%)
Jun 16, 2023 2.010 2.010 2.010 2.010 1,910 +0.02(+1.21%)
Jun 15, 2023 1.920 1.986 1.920 1.986 549 +0.04(+1.85%)
Jun 13, 2023 1.950 6 +0.01(+0.51%)
Jun 12, 2023 2.180 2.180 1.940 1.940 1,689 -0.06(-3.00%)
Jun 09, 2023 2.000 2.000 2.000 2.000 312 -0.08(-3.82%)
Jun 08, 2023 2.070 2.079 2.011 2.079 1,728 +0.12(+6.10%)
Jun 07, 2023 1.920 1.990 1.920 1.960 1,382 -0.03(-1.51%)
Jun 06, 2023 1.910 2.030 1.910 1.990 4,111 -0.07(-3.39%)
Jun 05, 2023 2.010 2.075 2.000 2.060 2,810 +0.02(+0.98%)
Jun 02, 2023 2.080 2.080 2.030 2.040 1,724 +0.28(+15.91%)
Jun 01, 2023 1.760 1.760 1.760 1.760 399 -0.02(-1.12%)
May 30, 2023 1.780 223 -0.30(-14.22%)
May 26, 2023 2.210 2.210 1.770 2.075 717 +0.01(+0.24%)
May 22, 2023 2.070 1 +0.05(+2.47%)
May 19, 2023 2.020 2.020 2.020 2.020 206 +0.01(+0.50%)
May 18, 2023 2.130 2.130 2.010 2.010 922 -0.04(-1.95%)
May 16, 2023 2.050 55 -0.05(-2.38%)
May 15, 2023 2.140 2.140 2.100 2.100 404 -0.12(-5.41%)
May 12, 2023 2.220 2.220 2.220 2.220 266 +0.10(+4.72%)
May 11, 2023 2.120 2.120 2.120 2.120 234 -0.19(-8.13%)
May 10, 2023 2.360 2.360 2.308 2.308 316 -0.13(-5.43%)
May 09, 2023 2.250 2.440 2.210 2.440 2,137 +0.19(+8.44%)
May 08, 2023 2.250 2.250 2.250 2.250 212 +0.00(+0.00%)
May 05, 2023 2.250 2.250 2.250 2.250 174 -0.08(-3.52%)
May 03, 2023 2.332 104 +0.24(+11.58%)
May 01, 2023 2.090 951 -0.16(-7.11%)
Apr 28, 2023 2.200 2.250 2.200 2.250 3,982 +0.15(+7.14%)
Apr 26, 2023 2.100 77 -0.06(-2.78%)
Apr 24, 2023 2.160 27 -0.11(-4.85%)
Apr 21, 2023 2.260 2.270 2.260 2.270 203 -0.08(-3.40%)
Apr 20, 2023 2.056 2.380 2.056 2.350 25,330 +0.02(+0.86%)
Apr 19, 2023 2.330 2.330 2.330 2.330 138 +0.00(+0.00%)
Apr 18, 2023 2.517 2.517 2.200 2.330 1,108 -0.02(-0.85%)
Apr 17, 2023 2.150 2.350 2.150 2.350 2,257 +0.03(+1.29%)
Apr 14, 2023 2.350 2.350 2.225 2.320 60,837 -0.03(-1.28%)
Apr 13, 2023 2.350 2.350 2.350 2.350 107 -0.07(-2.74%)
Apr 12, 2023 2.350 2.416 2.350 2.416 910 +0.07(+2.82%)
Apr 11, 2023 2.270 2.350 2.270 2.350 1,733 +0.05(+2.17%)
Apr 06, 2023 2.300 19 -0.07(-2.95%)
Apr 05, 2023 2.370 2.370 2.370 2.370 103 -0.03(-1.25%)
Apr 04, 2023 2.450 2.450 2.400 2.400 1,405 -0.05(-2.04%)
Apr 03, 2023 2.530 2.530 2.450 2.450 896 -0.09(-3.54%)
Mar 31, 2023 2.400 2.540 2.340 2.540 2,312 +0.07(+2.83%)
Mar 30, 2023 2.380 2.530 2.380 2.470 1,606 +0.04(+1.65%)
Mar 29, 2023 2.430 2.430 2.430 2.430 651 -0.08(-3.19%)
Mar 28, 2023 2.590 2.590 2.150 2.510 13,859 -0.02(-0.79%)
Mar 27, 2023 2.690 2.690 2.530 2.530 655 -0.08(-3.07%)
Mar 24, 2023 2.760 2.760 2.610 2.610 351 +0.03(+1.16%)
Mar 23, 2023 2.790 2.790 2.550 2.580 1,136 +0.02(+0.78%)
Mar 22, 2023 2.560 2.560 2.560 2.560 1,531 +0.00(+0.00%)
Mar 21, 2023 2.560 2.560 2.560 2.560 208 -0.06(-2.29%)
Mar 20, 2023 2.620 2.620 2.620 2.620 267 +0.00(+0.00%)
Mar 17, 2023 2.650 2.750 2.620 2.620 1,489 +0.00(+0.00%)
Mar 14, 2023 2.620 164 -0.09(-3.32%)
Mar 13, 2023 2.610 2.710 2.610 2.710 584 +0.10(+3.83%)
Mar 10, 2023 2.610 2.610 2.610 2.610 488 -0.04(-1.51%)
Mar 09, 2023 2.670 2.670 2.650 2.650 279 +0.01(+0.38%)
Mar 08, 2023 2.770 2.790 2.640 2.640 1,014 -0.02(-0.86%)
Mar 07, 2023 2.730 2.730 2.663 2.663 5,532 +0.04(+1.64%)
Mar 06, 2023 2.620 2.650 2.620 2.620 540 -0.02(-0.76%)
Mar 03, 2023 2.660 2.670 2.620 2.640 1,229 -0.13(-4.69%)
Mar 02, 2023 2.780 2.780 2.660 2.770 675 +0.12(+4.53%)
Mar 01, 2023 2.650 2.650 2.650 2.650 253 +0.00(+0.00%)
Feb 28, 2023 2.650 2.650 2.650 2.650 246 +0.00(+0.00%)
Feb 27, 2023 2.650 2.670 2.650 2.650 6,981 +0.03(+1.15%)
Feb 24, 2023 2.720 2.720 2.620 2.620 1,144 -0.12(-4.38%)
Feb 23, 2023 2.734 2.980 2.734 2.740 626 -0.23(-7.74%)
Feb 22, 2023 2.690 2.970 2.640 2.970 11,608 +0.14(+4.95%)
Feb 17, 2023 2.830 82 -0.02(-0.84%)
Feb 16, 2023 2.854 2.854 2.854 2.854 302 +0.00(+0.14%)
Feb 15, 2023 2.600 2.850 2.600 2.850 533 -0.07(-2.40%)
Feb 14, 2023 2.830 2.920 2.830 2.920 536 -0.01(-0.34%)
Feb 13, 2023 2.690 2.960 2.690 2.930 7,246 +0.17(+6.16%)
Feb 10, 2023 2.760 2.760 2.760 2.760 123 -0.09(-2.99%)
Feb 09, 2023 2.850 2.850 2.810 2.845 1,228 +0.03(+0.89%)
Feb 08, 2023 2.500 2.820 2.500 2.820 3,080 +0.20(+7.63%)
Feb 06, 2023 2.620 309 -0.10(-3.84%)
Feb 03, 2023 2.711 2.750 2.720 2.724 122,075 +0.01(+0.54%)
Feb 02, 2023 2.810 2.810 2.680 2.710 1,961 -0.02(-0.73%)
Feb 01, 2023 2.730 2.730 2.730 2.730 702 +0.02(+0.59%)
Jan 31, 2023 2.710 2.714 2.710 2.714 685 +0.00(+0.15%)
Jan 30, 2023 2.770 2.770 2.660 2.710 3,149 -0.06(-2.17%)
Jan 27, 2023 2.897 2.897 2.770 2.770 908 -0.13(-4.48%)
Jan 26, 2023 2.820 3.100 2.820 2.900 10,314 -0.20(-6.45%)
Jan 25, 2023 3.050 3.100 3.030 3.100 1,315 +0.00(+0.00%)
Jan 24, 2023 2.750 3.100 2.750 3.100 7,520 +0.15(+5.08%)
Jan 23, 2023 2.790 2.970 2.790 2.950 2,102 +0.17(+5.95%)
Jan 20, 2023 2.360 2.870 2.360 2.784 13,888 -0.09(-2.98%)
Jan 19, 2023 2.940 2.940 2.750 2.870 8,405 -0.10(-3.37%)
Jan 18, 2023 3.210 3.210 2.890 2.970 11,951 +0.00(+0.00%)
Jan 17, 2023 3.230 3.230 2.910 2.970 4,878 -0.20(-6.31%)
Jan 13, 2023 3.170 3.170 2.970 3.170 2,605 -0.03(-0.94%)
Jan 12, 2023 3.250 3.310 3.058 3.200 1,671 +0.02(+0.63%)
Jan 11, 2023 3.250 3.300 3.110 3.180 11,494 -0.22(-6.47%)
Jan 10, 2023 3.250 3.490 3.060 3.400 23,941 +0.16(+4.94%)
Jan 09, 2023 3.080 3.244 3.080 3.240 12,986 +0.07(+2.21%)
Jan 06, 2023 3.250 3.350 3.070 3.170 51,254 -0.16(-4.80%)
Jan 05, 2023 3.600 3.600 3.330 3.330 14,275 -0.25(-6.85%)
Jan 04, 2023 3.460 3.575 3.430 3.575 9,015 +0.06(+1.56%)
Jan 03, 2023 3.240 3.520 3.220 3.520 19,517 +0.27(+8.31%)
Dec 30, 2022 3.230 3.362 3.190 3.250 12,956 +0.15(+4.84%)
Dec 29, 2022 3.090 3.110 2.920 3.100 12,457 +0.10(+3.51%)
Dec 28, 2022 3.120 3.272 2.960 2.995 12,386 -0.03(-1.16%)
Dec 27, 2022 2.750 3.030 2.730 3.030 19,142 +0.28(+10.18%)
Dec 23, 2022 2.610 2.790 2.610 2.750 32,708 +0.08(+3.00%)
Dec 22, 2022 2.740 2.840 2.620 2.670 34,856 -0.18(-6.32%)
Dec 21, 2022 2.730 2.850 2.730 2.850 10,251 +0.04(+1.42%)
Dec 20, 2022 2.840 2.840 2.770 2.810 25,924 -0.01(-0.35%)
Dec 19, 2022 2.830 2.830 2.680 2.820 46,449 +0.05(+1.81%)
Dec 16, 2022 2.600 2.770 2.600 2.770 14,331 +0.12(+4.53%)
Dec 15, 2022 2.420 2.650 2.420 2.650 31,644 +0.10(+3.92%)
Dec 14, 2022 2.280 2.550 2.280 2.550 23,643 +0.24(+10.39%)
Dec 13, 2022 2.500 2.550 2.240 2.310 20,719 -0.19(-7.60%)
Dec 12, 2022 2.520 2.550 2.420 2.500 13,950 -0.02(-0.79%)
Dec 09, 2022 2.420 2.520 2.380 2.520 6,299 +0.08(+3.28%)
Dec 08, 2022 2.400 2.450 2.320 2.440 9,688 +0.05(+2.09%)
Dec 07, 2022 2.460 2.480 2.280 2.390 42,837 -0.06(-2.45%)
Dec 06, 2022 2.460 2.480 2.400 2.450 24,679 -0.04(-1.61%)
Dec 05, 2022 2.440 2.562 2.420 2.490 5,014 -0.03(-1.19%)
Dec 02, 2022 2.270 2.745 2.250 2.520 52,952 +0.16(+6.78%)
Dec 01, 2022 2.310 2.380 2.250 2.360 43,082 +0.06(+2.61%)
Nov 30, 2022 2.260 2.350 2.130 2.300 37,589 -0.01(-0.43%)
Nov 29, 2022 1.970 2.500 1.970 2.310 207,160 +0.26(+12.68%)
Nov 28, 2022 2.070 2.158 2.000 2.050 30,241 -0.01(-0.49%)
Nov 25, 2022 2.160 2.160 1.851 2.060 35,193 -0.04(-1.90%)
Nov 23, 2022 2.370 2.440 2.030 2.100 159,136 -0.40(-16.00%)
Nov 22, 2022 4.000 5.900 2.210 2.500 2,263,951 +0.05(+1.95%)
Nov 21, 2022 2.700 2.700 2.400 2.452 5,076 -0.13(-4.94%)
Nov 18, 2022 2.700 2.700 2.461 2.580 3,102 -0.12(-4.44%)
Nov 17, 2022 2.549 2.700 2.534 2.700 519 +0.18(+7.13%)
Nov 16, 2022 2.520 2.549 2.505 2.520 380 +0.12(+5.00%)
Nov 15, 2022 2.640 2.700 2.310 2.400 9,824 -0.24(-9.08%)
Nov 14, 2022 2.820 2.820 2.640 2.640 7,096 +0.09(+3.52%)
Nov 11, 2022 3.300 3.300 2.520 2.550 3,163 -0.06(-2.30%)
Nov 10, 2022 2.970 2.970 2.528 2.610 2,163 +0.03(+1.16%)
Nov 09, 2022 2.700 2.700 2.580 2.580 1,769 -0.03(-1.15%)
Nov 08, 2022 2.609 2.678 2.596 2.610 4,961 +0.06(+2.35%)
Nov 07, 2022 2.550 2.700 2.550 2.550 1,814 +0.00(+0.00%)
Nov 04, 2022 2.700 2.700 2.539 2.550 3,304 -0.15(-5.56%)
Nov 03, 2022 2.700 2.729 2.581 2.700 626 +0.15(+5.88%)
Nov 02, 2022 2.850 2.850 2.550 2.550 2,234 -0.15(-5.52%)
Nov 01, 2022 2.699 2.773 2.699 2.699 1,694 -0.07(-2.66%)
Oct 31, 2022 2.774 2.774 2.626 2.773 1,158 +0.22(+8.74%)
Oct 28, 2022 2.700 2.700 2.493 2.550 535 -0.15(-5.56%)
Oct 27, 2022 2.850 2.970 2.689 2.700 5,941 -0.00(-0.01%)
Oct 26, 2022 2.550 3.060 2.550 2.700 3,334 +0.15(+5.89%)
Oct 25, 2022 2.490 2.610 2.368 2.550 31,581 +0.15(+6.25%)
Oct 24, 2022 2.280 2.459 2.280 2.400 1,114 -0.05(-2.07%)
Oct 21, 2022 2.460 2.460 2.451 2.451 236 +0.11(+4.58%)
Oct 20, 2022 2.561 2.561 2.310 2.343 4,634 -0.10(-4.03%)
Oct 19, 2022 2.820 2.820 2.280 2.442 2,319 -0.02(-0.74%)
Oct 18, 2022 2.730 2.744 2.430 2.460 697 -0.12(-4.53%)
Oct 17, 2022 2.580 2.580 2.429 2.577 3,490 +0.09(+3.54%)
Oct 14, 2022 2.640 2.640 2.370 2.489 1,949 +0.03(+1.28%)
Oct 13, 2022 2.460 2.460 2.370 2.457 2,131 +0.09(+3.67%)
Oct 12, 2022 2.490 2.489 2.370 2.370 947 +0.00(+0.00%)
Oct 11, 2022 2.550 2.550 2.370 2.370 865 +0.03(+1.28%)
Oct 10, 2022 2.513 2.513 2.340 2.340 1,181 +0.01(+0.31%)
Oct 07, 2022 2.550 2.550 2.253 2.333 2,020 +0.02(+0.99%)
Oct 06, 2022 2.489 2.489 2.310 2.310 653 +0.21(+9.98%)
Oct 05, 2022 2.070 2.398 2.070 2.100 727 -0.15(-6.65%)
Oct 04, 2022 2.580 2.579 2.130 2.250 313 +0.09(+4.11%)
Sep 30, 2022 2.161 18 -0.09(-3.95%)
Sep 28, 2022 2.250 108 -0.21(-8.51%)
Sep 27, 2022 2.340 2.589 2.340 2.459 299 +0.15(+6.40%)
Sep 26, 2022 2.550 2.580 2.312 2.312 65,555 -0.48(-17.15%)
Sep 23, 2022 2.850 2.910 2.671 2.790 958 -0.06(-2.09%)
Sep 22, 2022 2.936 2.936 2.730 2.850 2,033 +0.15(+5.57%)
Sep 21, 2022 2.556 2.699 2.556 2.699 462 +0.14(+5.61%)
Sep 20, 2022 2.700 2.701 2.556 2.556 9,358 -0.20(-7.37%)
Sep 19, 2022 2.850 2.850 2.580 2.759 26,231 -0.09(-3.18%)
Sep 16, 2022 3.060 3.060 2.850 2.850 11,895 -0.30(-9.52%)
Sep 15, 2022 3.090 3.150 3.090 3.150 146 -0.15(-4.55%)
Sep 14, 2022 3.390 3.390 3.300 3.300 455 +0.18(+5.77%)
Sep 13, 2022 3.000 3.208 3.000 3.120 1,841 -0.12(-3.70%)
Sep 12, 2022 3.150 3.300 3.150 3.240 923 +0.00(+0.00%)
Sep 09, 2022 3.180 3.330 3.150 3.240 442 -0.12(-3.62%)
Sep 08, 2022 3.420 3.420 3.345 3.362 217 +0.06(+1.87%)
Sep 07, 2022 3.390 3.390 3.300 3.300 146 +0.03(+0.92%)
Sep 06, 2022 3.480 3.480 3.270 3.270 298 +0.12(+3.80%)
Sep 02, 2022 3.270 3.345 3.150 3.150 1,109 +0.06(+1.95%)
Sep 01, 2022 3.030 3.124 3.030 3.090 258 -0.09(-2.83%)
Aug 31, 2022 3.300 3.300 3.060 3.180 1,284 +0.10(+3.12%)
Aug 30, 2022 3.180 3.210 3.060 3.084 3,383 -0.10(-3.03%)
Aug 29, 2022 3.240 3.240 3.030 3.180 2,781 -0.18(-5.36%)
Aug 26, 2022 3.510 3.510 3.330 3.360 2,515 +0.03(+0.90%)
Aug 25, 2022 3.270 3.330 3.270 3.330 698 +0.08(+2.30%)
Aug 23, 2022 3.255 36 -0.02(-0.46%)
Aug 22, 2022 3.150 3.285 3.150 3.270 790 -0.09(-2.68%)
Aug 19, 2022 3.900 3.900 3.300 3.360 951 +0.06(+1.82%)
Aug 18, 2022 3.330 3.437 3.270 3.300 1,061 -0.36(-9.84%)
Aug 17, 2022 3.600 3.660 3.570 3.660 401 +0.06(+1.67%)
Aug 16, 2022 3.402 3.600 3.402 3.600 3,538 +0.39(+12.15%)
Aug 15, 2022 3.270 3.330 3.180 3.210 524 -0.24(-6.96%)
Aug 12, 2022 3.150 3.450 3.150 3.450 1,251 +0.09(+2.68%)
Aug 11, 2022 3.000 3.360 3.000 3.360 7,309 +0.28(+9.16%)
Aug 10, 2022 3.060 3.300 3.000 3.078 13,373 -0.07(-2.29%)
Aug 09, 2022 3.150 3.255 3.030 3.150 10,005 -0.09(-2.78%)
Aug 08, 2022 3.240 3.300 3.000 3.240 13,454 +0.00(+0.00%)
Aug 05, 2022 3.000 3.360 3.000 3.240 3,946 +0.18(+5.88%)
Aug 04, 2022 3.090 3.180 3.000 3.060 4,101 -0.04(-1.39%)
Aug 03, 2022 3.150 3.210 3.000 3.103 604 +0.04(+1.41%)
Aug 02, 2022 3.360 3.360 3.000 3.060 1,057 -0.03(-0.97%)
Aug 01, 2022 3.240 3.300 3.090 3.090 2,944 -0.15(-4.63%)
Jul 29, 2022 3.240 3.240 3.000 3.240 5,227 +0.03(+0.93%)
Jul 28, 2022 3.150 3.210 2.910 3.210 2,317 +0.21(+7.00%)
Jul 27, 2022 3.060 3.060 3.000 3.000 448 +0.00(+0.00%)
Jul 26, 2022 2.970 3.000 2.880 3.000 2,277 +0.00(+0.03%)
Jul 25, 2022 3.030 3.149 2.940 2.999 3,774 -0.15(-4.79%)
Jul 22, 2022 3.030 3.150 3.030 3.150 1,591 +0.05(+1.55%)
Jul 21, 2022 3.330 3.330 3.102 3.102 10,804 -0.08(-2.45%)
Jul 20, 2022 3.180 3.300 3.180 3.180 2,838 +0.08(+2.42%)
Jul 19, 2022 3.180 3.180 3.015 3.105 3,497 +0.10(+3.50%)
Jul 18, 2022 3.030 3.150 3.000 3.000 1,236 -0.12(-3.85%)
Jul 15, 2022 3.360 3.360 3.060 3.120 3,313 -0.06(-1.89%)
Jul 14, 2022 3.360 3.360 3.180 3.180 2,843 -0.18(-5.36%)
Jul 13, 2022 3.510 3.510 3.360 3.360 2,632 +0.00(+0.00%)
Jul 12, 2022 3.360 3.543 3.360 3.360 337 -0.09(-2.61%)
Jul 11, 2022 3.450 3.579 3.450 3.450 1,293 -0.09(-2.50%)
Jul 08, 2022 3.360 3.573 3.360 3.538 1,456 -0.14(-3.71%)
Jul 07, 2022 3.690 3.690 3.675 3.675 135 +0.10(+2.94%)
Jul 06, 2022 3.570 3.570 3.570 3.570 691 -0.24(-6.30%)
Jul 05, 2022 3.840 3.840 3.810 3.810 84 +0.00(+0.00%)
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.