Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 3.967 0 +0.01(+0.25%)
Jul 28, 2023 3.957 0 -0.04(-1.12%)
Jul 27, 2023 4.002 0 +0.13(+3.33%)
Jul 26, 2023 3.873 0 -0.02(-0.44%)
Jul 25, 2023 3.890 0 +0.01(+0.31%)
Jul 24, 2023 3.878 0 +0.04(+1.07%)
Jul 21, 2023 3.837 0 -0.02(-0.49%)
Jul 20, 2023 3.856 0 +0.11(+2.88%)
Jul 19, 2023 3.748 0 -0.04(-1.08%)
Jul 18, 2023 3.789 0 -0.02(-0.53%)
Jul 17, 2023 3.809 0 -0.02(-0.55%)
Jul 14, 2023 3.830 0 +0.06(+1.67%)
Jul 13, 2023 3.767 0 -0.09(-2.43%)
Jul 12, 2023 3.861 0 -0.12(-2.94%)
Jul 11, 2023 3.978 0 -0.02(-0.55%)
Jul 10, 2023 4.000 0 -0.07(-1.62%)
Jul 07, 2023 4.066 0 +0.04(+0.87%)
Jul 06, 2023 4.031 0 +0.10(+2.47%)
Jul 05, 2023 3.934 0 +0.08(+1.97%)
Jul 03, 2023 3.858 0 +0.02(+0.44%)
Jun 30, 2023 3.841 0 -0.00(-0.03%)
Jun 29, 2023 3.842 0 +0.13(+3.45%)
Jun 28, 2023 3.714 0 -0.06(-1.54%)
Jun 27, 2023 3.772 0 +0.05(+1.32%)
Jun 26, 2023 3.723 0 -0.01(-0.37%)
Jun 23, 2023 3.737 0 -0.06(-1.58%)
Jun 22, 2023 3.797 0 +0.07(+1.88%)
Jun 21, 2023 3.727 0 +0.01(+0.22%)
Jun 20, 2023 3.719 0 -0.05(-1.27%)
Jun 16, 2023 3.767 0 +0.05(+1.26%)
Jun 15, 2023 3.720 0 -0.07(-1.85%)
Jun 14, 2023 3.790 0 -0.04(-0.97%)
Jun 13, 2023 3.827 0 +0.08(+2.24%)
Jun 12, 2023 3.743 0 +0.00(+0.00%)
Jun 09, 2023 3.743 0 +0.02(+0.67%)
Jun 08, 2023 3.718 0 -0.08(-1.98%)
Jun 07, 2023 3.793 0 +0.12(+3.15%)
Jun 06, 2023 3.677 0 -0.01(-0.33%)
Jun 05, 2023 3.689 0 -0.01(-0.24%)
Jun 02, 2023 3.698 0 +0.10(+2.69%)
Jun 01, 2023 3.601 0 -0.04(-1.23%)
May 31, 2023 3.646 0 -0.05(-1.30%)
May 30, 2023 3.694 0 -0.12(-3.04%)
May 26, 2023 3.810 0 -0.01(-0.34%)
May 25, 2023 3.823 0 +0.08(+2.11%)
May 24, 2023 3.744 0 +0.05(+1.24%)
May 23, 2023 3.698 0 -0.02(-0.56%)
May 22, 2023 3.719 0 +0.04(+1.00%)
May 19, 2023 3.682 0 +0.03(+0.85%)
May 18, 2023 3.651 0 +0.08(+2.21%)
May 17, 2023 3.572 0 +0.03(+0.88%)
May 16, 2023 3.541 0 +0.03(+0.94%)
May 15, 2023 3.508 0 +0.04(+1.30%)
May 12, 2023 3.463 0 +0.08(+2.27%)
May 11, 2023 3.386 0 -0.05(-1.54%)
May 10, 2023 3.439 0 -0.08(-2.36%)
May 09, 2023 3.522 0 +0.01(+0.43%)
May 08, 2023 3.507 0 +0.07(+2.10%)
May 05, 2023 3.435 0 +0.06(+1.72%)
May 04, 2023 3.377 0 +0.01(+0.39%)
May 03, 2023 3.364 0 -0.07(-2.01%)
May 02, 2023 3.433 0 -0.14(-3.84%)
May 01, 2023 3.570 0 +0.14(+3.99%)
Apr 28, 2023 3.433 0 -0.10(-2.69%)
Apr 27, 2023 3.528 0 +0.08(+2.41%)
Apr 26, 2023 3.445 0 +0.04(+1.32%)
Apr 25, 2023 3.400 0 -0.10(-2.75%)
Apr 24, 2023 3.496 0 -0.07(-2.02%)
Apr 21, 2023 3.568 0 +0.03(+0.90%)
Apr 20, 2023 3.536 0 -0.06(-1.53%)
Apr 19, 2023 3.591 0 +0.01(+0.39%)
Apr 18, 2023 3.577 0 -0.03(-0.80%)
Apr 17, 2023 3.606 0 +0.09(+2.59%)
Apr 14, 2023 3.515 0 +0.07(+1.91%)
Apr 13, 2023 3.449 0 +0.05(+1.44%)
Apr 12, 2023 3.400 0 -0.03(-0.93%)
Apr 11, 2023 3.432 0 +0.02(+0.50%)
Apr 10, 2023 3.415 0 +0.00(+0.06%)
Apr 07, 2023 3.413 0 +0.11(+3.33%)
Apr 06, 2023 3.303 0 -0.01(-0.18%)
Apr 05, 2023 3.309 0 -0.03(-0.90%)
Apr 04, 2023 3.339 0 -0.08(-2.23%)
Apr 03, 2023 3.415 0 -0.06(-1.67%)
Mar 31, 2023 3.473 0 -0.07(-2.09%)
Mar 30, 2023 3.547 0 -0.02(-0.53%)
Mar 29, 2023 3.566 0 -0.01(-0.14%)
Mar 28, 2023 3.571 0 +0.03(+0.90%)
Mar 27, 2023 3.539 0 +0.17(+4.95%)
Mar 24, 2023 3.372 0 -0.04(-1.23%)
Mar 23, 2023 3.414 0 -0.04(-1.07%)
Mar 22, 2023 3.451 0 -0.16(-4.32%)
Mar 21, 2023 3.607 0 +0.12(+3.56%)
Mar 20, 2023 3.483 0 +0.04(+1.31%)
Mar 17, 2023 3.438 0 -0.13(-3.70%)
Mar 16, 2023 3.570 0 +0.11(+3.12%)
Mar 15, 2023 3.462 0 -0.22(-6.05%)
Mar 14, 2023 3.685 0 +0.14(+3.95%)
Mar 13, 2023 3.545 0 -0.16(-4.29%)
Mar 10, 2023 3.704 0 -0.20(-5.20%)
Mar 09, 2023 3.907 0 -0.08(-2.06%)
Mar 08, 2023 3.989 0 +0.02(+0.48%)
Mar 07, 2023 3.970 0 +0.01(+0.15%)
Mar 06, 2023 3.964 0 +0.01(+0.15%)
Mar 03, 2023 3.958 0 -0.10(-2.56%)
Mar 02, 2023 4.062 0 +0.23(+5.89%)
Feb 16, 2023 3.818 3.838 3.768 3.836 0 +0.03(+0.81%)
Feb 15, 2023 3.745 3.820 3.726 3.805 0 +0.05(+1.39%)
Feb 14, 2023 3.753 0 +0.05(+1.35%)
Feb 13, 2023 3.703 0 -0.04(-1.07%)
Feb 11, 2023 3.743 0 +0.00(+0.00%)
Feb 10, 2023 3.743 0 +0.08(+2.16%)
Feb 09, 2023 3.664 0 +0.05(+1.36%)
Feb 08, 2023 3.615 0 -0.06(-1.74%)
Feb 07, 2023 3.679 0 +0.03(+0.96%)
Feb 06, 2023 3.644 0 +0.12(+3.55%)
Feb 03, 2023 3.390 3.556 3.365 3.519 0 +0.12(+3.44%)
Feb 02, 2023 3.402 0 -0.02(-0.58%)
Feb 01, 2023 3.516 3.520 3.387 3.422 0 -0.09(-2.53%)
Jan 31, 2023 3.511 0 -0.03(-0.88%)
Jan 30, 2023 3.542 0 +0.03(+0.88%)
Jan 27, 2023 3.505 3.564 3.502 3.511 0 +0.01(+0.14%)
Jan 26, 2023 3.506 0 +0.05(+1.59%)
Jan 25, 2023 3.449 3.489 3.420 3.451 0 -0.00(-0.12%)
Jan 24, 2023 3.455 0 -0.07(-1.87%)
Jan 23, 2023 3.521 0 +0.04(+1.12%)
Jan 20, 2023 3.398 3.501 3.389 3.482 0 +0.08(+2.44%)
Jan 19, 2023 3.379 3.428 3.321 3.399 0 +0.03(+0.77%)
Jan 18, 2023 3.373 0 -0.17(-4.72%)
Jan 17, 2023 3.527 3.585 3.496 3.540 0 +0.04(+1.20%)
Jan 13, 2023 3.447 3.515 3.417 3.498 0 +0.05(+1.57%)
Jan 12, 2023 3.552 3.591 3.424 3.444 0 -0.10(-2.79%)
Jan 11, 2023 3.543 0 -0.07(-1.99%)
Jan 10, 2023 3.615 0 +0.09(+2.50%)
Jan 09, 2023 3.527 0 -0.03(-0.93%)
Jan 06, 2023 3.727 3.755 3.551 3.560 0 -0.16(-4.35%)
Jan 05, 2023 3.722 0 +0.03(+0.87%)
Jan 04, 2023 3.690 0 -0.06(-1.65%)
Jan 03, 2023 3.848 3.848 3.724 3.752 0 -0.13(-3.27%)
Dec 30, 2022 3.826 3.905 3.820 3.879 0 +0.06(+1.54%)
Dec 29, 2022 3.820 0 -0.07(-1.70%)
Dec 28, 2022 3.847 3.892 3.805 3.886 0 +0.04(+0.96%)
Dec 27, 2022 3.849 0 +0.10(+2.61%)
Dec 23, 2022 3.682 3.753 3.676 3.751 0 +0.06(+1.76%)
Dec 22, 2022 3.686 0 +0.01(+0.35%)
Dec 21, 2022 3.673 0 -0.02(-0.60%)
Dec 20, 2022 3.596 3.710 3.583 3.695 0 +0.10(+2.92%)
Dec 19, 2022 3.509 3.601 3.497 3.590 0 +0.10(+2.92%)
Dec 16, 2022 3.464 3.557 3.459 3.488 0 +0.04(+1.10%)
Dec 15, 2022 3.450 0 -0.03(-0.83%)
Dec 14, 2022 3.499 3.561 3.461 3.479 0 -0.02(-0.63%)
Dec 13, 2022 3.501 0 -0.12(-3.21%)
Dec 12, 2022 3.586 3.632 3.520 3.617 0 +0.03(+0.86%)
Dec 09, 2022 3.586 0 +0.10(+2.78%)
Dec 08, 2022 3.435 3.506 3.435 3.489 0 +0.07(+2.02%)
Dec 07, 2022 3.542 3.559 3.402 3.420 0 -0.11(-3.14%)
Dec 06, 2022 3.586 3.607 3.508 3.531 0 -0.05(-1.45%)
Dec 05, 2022 3.519 3.612 3.502 3.583 0 +0.09(+2.61%)
Dec 02, 2022 3.513 3.638 3.473 3.492 0 -0.02(-0.51%)
Dec 01, 2022 3.620 3.640 3.505 3.510 0 -0.24(-6.50%)
Nov 23, 2022 3.829 3.784 3.741 3.754 0 -0.00(-0.11%)
Nov 22, 2022 3.758 0 -0.08(-2.14%)
Nov 21, 2022 3.816 3.844 3.762 3.840 0 +0.01(+0.29%)
Nov 18, 2022 3.788 3.833 3.745 3.829 0 +0.06(+1.59%)
Nov 17, 2022 3.693 3.805 3.688 3.769 0 +0.08(+2.14%)
Nov 16, 2022 3.690 0 -0.09(-2.30%)
Nov 15, 2022 3.777 0 -0.09(-2.23%)
Nov 14, 2022 3.863 0 +0.05(+1.36%)
Nov 10, 2022 4.092 4.117 3.807 3.811 0 -0.29(-7.03%)
Nov 09, 2022 4.130 4.176 4.057 4.099 0 -0.03(-0.70%)
Nov 08, 2022 4.128 0 -0.09(-2.13%)
Nov 07, 2022 4.218 0 +0.05(+1.32%)
Nov 04, 2022 4.163 0 +0.01(+0.34%)
Nov 03, 2022 4.149 0 +0.05(+1.29%)
Nov 02, 2022 4.096 0 +0.05(+1.19%)
Nov 01, 2022 4.048 0 -0.00(-0.05%)
Oct 31, 2022 4.050 0 +0.04(+1.00%)
Oct 28, 2022 4.010 0 +0.08(+2.11%)
Oct 27, 2022 3.927 0 -0.08(-2.00%)
Oct 26, 2022 4.007 0 -0.09(-2.27%)
Oct 25, 2022 4.100 0 -0.13(-3.03%)
Oct 24, 2022 4.228 0 +0.01(+0.21%)
Oct 21, 2022 4.219 0 -0.01(-0.31%)
Oct 20, 2022 4.232 0 +0.09(+2.27%)
Oct 19, 2022 4.138 0 +0.13(+3.27%)
Oct 18, 2022 4.007 0 -0.00(-0.12%)
Oct 17, 2022 4.012 0 -0.01(-0.25%)
Oct 14, 2022 4.022 0 +0.07(+1.82%)
Oct 13, 2022 3.950 0 +0.05(+1.23%)
Oct 12, 2022 3.902 0 -0.04(-1.09%)
Oct 11, 2022 3.945 0 +0.06(+1.47%)
Oct 07, 2022 3.888 0 +0.06(+1.57%)
Oct 06, 2022 3.828 0 +0.07(+1.94%)
Oct 05, 2022 3.755 0 +0.12(+3.30%)
Oct 04, 2022 3.635 0 -0.01(-0.22%)
Oct 03, 2022 3.643 0 -0.19(-4.86%)
Sep 30, 2022 3.829 0 +0.05(+1.24%)
Sep 29, 2022 3.782 0 +0.04(+1.20%)
Sep 28, 2022 3.737 0 -0.21(-5.37%)
Sep 27, 2022 3.949 0 +0.02(+0.53%)
Sep 26, 2022 3.928 0 +0.24(+6.54%)
Sep 23, 2022 3.687 0 -0.02(-0.62%)
Sep 22, 2022 3.710 0 +0.18(+4.98%)
Sep 21, 2022 3.534 0 -0.04(-0.98%)
Sep 20, 2022 3.569 0 +0.07(+2.15%)
Sep 19, 2022 3.494 0 +0.04(+1.13%)
Sep 16, 2022 3.455 0 +0.01(+0.17%)
Sep 15, 2022 3.449 0 +0.04(+1.32%)
Sep 14, 2022 3.404 0 -0.01(-0.23%)
Sep 13, 2022 3.412 0 +0.05(+1.61%)
Sep 12, 2022 3.358 0 +0.04(+1.30%)
Sep 09, 2022 3.315 0 -0.01(-0.24%)
Sep 08, 2022 3.323 0 +0.06(+1.71%)
Sep 07, 2022 3.267 0 -0.08(-2.51%)
Sep 06, 2022 3.351 0 +0.16(+4.88%)
Sep 02, 2022 3.195 0 -0.06(-1.96%)
Sep 01, 2022 3.259 0 +0.06(+1.97%)
Aug 31, 2022 3.196 0 +0.08(+2.70%)
Aug 30, 2022 3.112 0 -0.00(-0.06%)
Aug 29, 2022 3.114 0 +0.08(+2.77%)
Aug 26, 2022 3.030 0 -0.00(-0.03%)
Aug 25, 2022 3.031 0 -0.08(-2.51%)
Aug 24, 2022 3.109 0 +0.05(+1.70%)
Aug 23, 2022 3.057 0 +0.03(+1.09%)
Aug 22, 2022 3.024 0 +0.05(+1.61%)
Aug 19, 2022 2.976 0 +0.09(+3.12%)
Aug 18, 2022 2.886 0 -0.02(-0.55%)
Aug 17, 2022 2.902 0 +0.09(+3.35%)
Aug 16, 2022 2.808 0 +0.01(+0.54%)
Aug 15, 2022 2.793 0 -0.05(-1.72%)
Aug 12, 2022 2.842 0 -0.05(-1.63%)
Aug 11, 2022 2.889 0 +0.10(+3.73%)
Aug 10, 2022 2.785 0 +0.01(+0.22%)
Aug 09, 2022 2.779 0 +0.03(+1.05%)
Aug 08, 2022 2.750 0 -0.08(-2.72%)
Aug 05, 2022 2.827 0 +0.13(+4.94%)
Aug 04, 2022 2.694 0 -0.01(-0.44%)
Aug 03, 2022 2.706 0 -0.04(-1.53%)
Aug 02, 2022 2.748 0 +0.16(+6.18%)
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.