Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.490 1.640 1.490 1.630 501,300 +0.16(+10.88%)
Jun 29, 2023 1.500 1.590 1.450 1.470 336,061 -0.02(-1.34%)
Jun 28, 2023 1.420 1.530 1.410 1.490 266,880 +0.08(+5.67%)
Jun 27, 2023 1.410 1.430 1.360 1.410 220,536 +0.02(+1.44%)
Jun 26, 2023 1.360 1.430 1.320 1.390 222,586 +0.02(+1.46%)
Jun 23, 2023 1.270 1.434 1.260 1.370 445,388 +0.09(+7.03%)
Jun 22, 2023 1.300 1.300 1.210 1.280 256,439 -0.02(-1.54%)
Jun 21, 2023 1.330 1.330 1.200 1.300 664,597 +0.00(+0.00%)
Jun 20, 2023 1.310 1.690 1.210 1.300 9,477,928 +0.13(+11.11%)
Jun 16, 2023 1.190 1.210 1.160 1.170 232,497 -0.03(-2.50%)
Jun 15, 2023 1.170 1.200 1.160 1.200 158,691 -0.17(-12.41%)
May 08, 2023 1.410 1.415 1.370 1.370 30,081 -0.06(-4.20%)
May 05, 2023 1.470 1.500 1.390 1.430 41,700 -0.01(-0.69%)
May 04, 2023 1.400 1.440 1.390 1.440 55,131 +0.02(+1.41%)
May 03, 2023 1.390 1.470 1.370 1.420 34,808 +0.03(+2.16%)
May 02, 2023 1.380 1.432 1.360 1.390 42,275 -0.01(-0.71%)
May 01, 2023 1.450 1.450 1.380 1.400 85,509 -0.05(-3.45%)
Apr 28, 2023 1.340 1.470 1.310 1.450 68,543 +0.12(+9.02%)
Apr 27, 2023 1.380 1.380 1.300 1.330 61,572 -0.04(-2.92%)
Apr 26, 2023 1.430 1.430 1.320 1.370 88,969 -0.06(-4.20%)
Apr 25, 2023 1.440 1.460 1.420 1.430 75,902 -0.02(-1.38%)
Apr 24, 2023 1.460 1.476 1.420 1.450 87,617 +0.02(+1.40%)
Apr 21, 2023 1.450 1.540 1.430 1.430 98,686 -0.02(-1.38%)
Apr 20, 2023 1.470 1.470 1.420 1.450 126,972 -0.01(-0.68%)
Apr 19, 2023 1.430 1.519 1.400 1.460 104,786 +0.03(+2.10%)
Apr 18, 2023 1.470 1.465 1.420 1.430 49,305 -0.03(-2.05%)
Apr 17, 2023 1.500 1.500 1.450 1.460 110,919 -0.01(-0.68%)
Apr 14, 2023 1.470 1.540 1.430 1.470 92,332 -0.01(-0.68%)
Apr 13, 2023 1.500 1.500 1.405 1.480 150,041 +0.00(+0.00%)
Apr 12, 2023 1.460 1.500 1.410 1.480 132,256 +0.05(+3.50%)
Apr 11, 2023 1.430 1.430 1.360 1.430 168,454 +0.00(+0.00%)
Apr 10, 2023 1.350 1.490 1.280 1.430 329,502 +0.11(+8.75%)
Apr 06, 2023 1.280 1.330 1.210 1.315 155,049 +0.03(+2.73%)
Apr 05, 2023 1.190 1.280 1.100 1.280 630,211 +0.13(+11.30%)
Apr 04, 2023 1.250 1.250 1.130 1.150 200,140 -0.05(-4.17%)
Apr 03, 2023 1.240 1.268 1.140 1.200 177,119 -0.04(-3.23%)
Mar 31, 2023 1.270 1.312 1.200 1.240 228,713 -0.03(-2.36%)
Mar 30, 2023 1.300 1.300 1.260 1.270 53,766 +0.00(+0.00%)
Mar 29, 2023 1.280 1.380 1.250 1.270 284,953 +0.07(+5.83%)
Mar 28, 2023 1.280 1.320 1.190 1.200 301,615 -0.09(-6.98%)
Mar 27, 2023 1.300 1.320 1.260 1.290 59,218 +0.01(+0.78%)
Mar 24, 2023 1.290 1.320 1.260 1.280 477,947 +0.00(+0.00%)
Mar 23, 2023 1.300 1.320 1.260 1.280 348,511 +0.03(+2.40%)
Mar 22, 2023 1.300 1.300 1.230 1.250 124,584 -0.03(-2.34%)
Mar 21, 2023 1.280 1.320 1.270 1.280 144,866 +0.03(+1.99%)
Mar 20, 2023 1.280 1.330 1.163 1.255 176,950 -0.02(-1.18%)
Mar 17, 2023 1.390 1.390 1.246 1.270 248,185 -0.05(-3.79%)
Mar 16, 2023 1.390 1.390 1.300 1.320 136,707 -0.01(-0.75%)
Mar 15, 2023 1.450 1.501 1.330 1.330 167,758 -0.10(-6.99%)
Mar 14, 2023 1.620 1.620 1.410 1.430 547,720 -0.11(-7.14%)
Mar 13, 2023 2.300 2.311 1.500 1.540 825,421 -0.85(-35.56%)
Mar 10, 2023 2.570 2.580 2.350 2.390 78,478 -0.16(-6.27%)
Mar 09, 2023 2.700 2.750 2.440 2.550 110,998 -0.17(-6.25%)
Mar 08, 2023 2.780 2.780 2.700 2.720 55,882 -0.05(-1.81%)
Mar 07, 2023 2.800 2.890 2.590 2.770 48,771 +0.00(+0.00%)
Mar 06, 2023 2.610 2.860 2.590 2.770 96,490 +0.17(+6.54%)
Mar 03, 2023 2.710 2.744 2.550 2.600 85,351 -0.11(-4.06%)
Mar 02, 2023 2.830 2.830 2.710 2.710 22,662 -0.13(-4.58%)
Mar 01, 2023 2.680 2.890 2.650 2.840 63,803 +0.19(+7.17%)
Feb 28, 2023 2.710 2.720 2.561 2.650 124,287 -0.08(-2.93%)
Feb 27, 2023 2.690 2.820 2.635 2.730 118,608 +0.08(+3.02%)
Feb 24, 2023 2.600 2.690 2.595 2.650 98,946 +0.00(+0.00%)
Feb 23, 2023 2.730 2.730 2.620 2.650 77,695 -0.07(-2.57%)
Feb 22, 2023 2.680 2.840 2.500 2.720 237,222 +0.08(+3.03%)
Feb 21, 2023 2.280 2.670 2.280 2.640 254,705 +0.35(+15.28%)
Feb 17, 2023 2.280 2.309 2.208 2.290 155,866 +0.03(+1.33%)
Feb 16, 2023 2.150 2.260 2.080 2.260 174,014 +0.09(+4.15%)
Feb 15, 2023 1.940 2.200 1.900 2.170 144,716 +0.24(+12.44%)
Feb 14, 2023 2.025 2.030 1.880 1.930 120,201 -0.10(-4.93%)
Feb 13, 2023 2.080 2.089 1.880 2.030 98,824 -0.02(-0.98%)
Feb 10, 2023 2.110 2.160 2.045 2.050 78,934 -0.04(-1.91%)
Feb 09, 2023 2.250 2.250 2.040 2.090 128,147 -0.14(-6.28%)
Feb 08, 2023 2.310 2.410 2.170 2.230 84,520 -0.06(-2.62%)
Feb 07, 2023 2.270 2.357 2.160 2.290 125,651 +0.01(+0.44%)
Feb 06, 2023 2.370 2.420 2.140 2.280 174,751 -0.09(-3.80%)
Feb 03, 2023 2.400 2.400 2.350 2.370 92,645 -0.03(-1.25%)
Feb 02, 2023 2.300 2.440 2.270 2.400 138,330 +0.11(+4.80%)
Feb 01, 2023 2.330 2.350 2.220 2.290 76,888 +0.00(+0.00%)
Jan 31, 2023 2.340 2.350 2.220 2.290 141,885 +0.10(+4.57%)
Jan 30, 2023 2.260 2.283 2.170 2.190 63,664 -0.08(-3.52%)
Jan 27, 2023 2.190 2.330 2.150 2.270 112,979 +0.10(+4.61%)
Jan 26, 2023 2.180 2.190 2.140 2.170 32,376 +0.01(+0.46%)
Jan 25, 2023 2.210 2.210 2.130 2.160 85,551 -0.09(-4.00%)
Jan 24, 2023 2.310 2.310 2.225 2.250 49,927 -0.02(-0.88%)
Jan 23, 2023 2.290 2.310 2.215 2.270 131,122 -0.06(-2.58%)
Jan 20, 2023 2.240 2.330 2.220 2.330 192,786 +0.08(+3.56%)
Jan 19, 2023 2.250 2.290 2.225 2.250 167,923 +0.03(+1.35%)
Jan 18, 2023 2.220 2.270 2.180 2.220 80,468 +0.03(+1.37%)
Jan 17, 2023 2.190 2.280 2.180 2.190 96,011 +0.00(+0.00%)
Jan 13, 2023 2.080 2.300 2.045 2.190 239,888 +0.08(+3.79%)
Jan 12, 2023 2.060 2.140 2.060 2.110 76,620 +0.04(+1.93%)
Jan 11, 2023 2.050 2.077 1.980 2.070 91,273 +0.00(+0.00%)
Jan 10, 2023 1.970 2.140 1.970 2.070 70,767 +0.14(+7.25%)
Jan 09, 2023 2.080 2.130 1.850 1.930 160,393 -0.13(-6.31%)
Jan 06, 2023 2.070 2.149 2.025 2.060 52,131 -0.04(-1.90%)
Jan 05, 2023 2.100 2.150 2.020 2.100 72,202 -0.01(-0.47%)
Jan 04, 2023 1.990 2.150 1.960 2.110 79,020 +0.16(+8.21%)
Jan 03, 2023 1.870 2.010 1.840 1.950 164,488 +0.12(+6.56%)
Dec 30, 2022 1.660 1.900 1.640 1.830 420,761 +0.14(+8.28%)
Dec 29, 2022 1.630 1.700 1.610 1.690 616,747 +0.07(+4.32%)
Dec 28, 2022 1.630 1.690 1.587 1.620 69,426 -0.01(-0.61%)
Dec 27, 2022 1.790 1.790 1.580 1.630 152,315 -0.15(-8.43%)
Dec 23, 2022 1.650 1.790 1.650 1.780 67,083 +0.10(+5.95%)
Dec 22, 2022 1.690 1.720 1.620 1.680 95,700 +0.00(+0.00%)
Dec 21, 2022 1.610 1.710 1.530 1.680 237,696 +0.08(+5.00%)
Dec 20, 2022 1.720 1.740 1.590 1.600 123,596 -0.10(-5.88%)
Dec 19, 2022 1.820 1.841 1.650 1.700 84,282 -0.10(-5.56%)
Dec 16, 2022 1.800 1.830 1.680 1.800 109,736 +0.01(+0.56%)
Dec 15, 2022 1.810 1.830 1.760 1.790 87,156 -0.03(-1.65%)
Dec 14, 2022 1.730 1.880 1.730 1.820 233,393 +0.10(+5.81%)
Dec 13, 2022 1.850 1.850 1.640 1.720 180,527 -0.02(-1.15%)
Dec 12, 2022 1.700 1.800 1.650 1.740 128,295 +0.09(+5.45%)
Dec 09, 2022 1.620 1.700 1.618 1.650 52,071 +0.00(+0.00%)
Dec 08, 2022 1.690 1.719 1.590 1.650 77,408 -0.02(-1.20%)
Dec 07, 2022 1.700 1.720 1.620 1.670 121,680 -0.02(-1.18%)
Dec 06, 2022 1.720 1.740 1.690 1.690 119,727 -0.05(-2.87%)
Dec 05, 2022 1.830 1.865 1.720 1.740 129,268 -0.08(-4.40%)
Dec 02, 2022 1.750 1.910 1.720 1.820 299,341 +0.10(+5.81%)
Dec 01, 2022 1.820 1.840 1.720 1.720 106,845 -0.08(-4.44%)
Nov 30, 2022 1.790 1.800 1.700 1.800 330,301 +0.07(+4.05%)
Nov 29, 2022 1.760 1.900 1.730 1.730 420,855 -0.17(-8.95%)
Nov 28, 2022 2.020 2.040 1.620 1.900 4,519,462 +0.10(+5.56%)
Nov 25, 2022 1.810 1.888 1.770 1.800 12,789 -0.03(-1.64%)
Nov 23, 2022 1.820 1.900 1.760 1.830 61,069 +0.02(+1.10%)
Nov 22, 2022 1.940 1.940 1.780 1.810 105,812 -0.11(-5.73%)
Nov 21, 2022 1.830 1.950 1.830 1.920 53,245 +0.01(+0.52%)
Nov 18, 2022 2.000 2.080 1.900 1.910 84,972 -0.12(-5.91%)
Nov 17, 2022 2.020 2.070 2.000 2.030 22,740 -0.05(-2.40%)
Nov 16, 2022 2.210 2.220 2.000 2.080 125,399 -0.05(-2.35%)
Nov 15, 2022 2.120 2.140 1.960 2.130 153,048 +0.14(+7.04%)
Nov 14, 2022 1.940 2.150 1.925 1.990 263,886 +0.07(+3.65%)
Nov 11, 2022 1.960 1.960 1.800 1.920 362,614 +0.02(+1.05%)
Nov 10, 2022 1.780 1.920 1.679 1.900 166,081 +0.24(+14.46%)
Nov 09, 2022 1.740 1.780 1.610 1.660 42,900 -0.07(-4.05%)
Nov 08, 2022 1.810 1.890 1.700 1.730 55,916 -0.07(-3.89%)
Nov 07, 2022 1.900 1.917 1.770 1.800 85,087 -0.06(-3.23%)
Nov 04, 2022 1.910 1.945 1.830 1.860 27,659 -0.04(-2.11%)
Nov 03, 2022 1.900 1.940 1.860 1.900 23,109 -0.05(-2.56%)
Nov 02, 2022 1.980 2.010 1.900 1.950 58,860 +0.01(+0.52%)
Nov 01, 2022 1.930 1.970 1.900 1.940 28,502 +0.03(+1.57%)
Oct 31, 2022 1.910 1.980 1.880 1.910 63,103 +0.01(+0.53%)
Oct 28, 2022 1.950 1.960 1.880 1.900 37,385 -0.04(-2.06%)
Oct 27, 2022 1.950 1.980 1.900 1.940 33,264 +0.05(+2.65%)
Oct 26, 2022 1.930 1.980 1.880 1.890 36,951 +0.00(+0.00%)
Oct 25, 2022 1.950 1.960 1.880 1.890 41,430 -0.04(-2.07%)
Oct 24, 2022 2.010 2.020 1.910 1.930 37,685 -0.05(-2.53%)
Oct 21, 2022 1.860 2.000 1.830 1.980 53,606 +0.13(+7.03%)
Oct 20, 2022 2.040 2.079 1.820 1.850 81,589 -0.14(-7.04%)
Oct 19, 2022 1.960 2.090 1.950 1.990 41,406 +0.02(+1.02%)
Oct 18, 2022 1.950 1.990 1.890 1.970 46,730 +0.14(+7.65%)
Oct 17, 2022 1.950 1.959 1.810 1.830 91,774 -0.03(-1.61%)
Oct 14, 2022 1.900 1.970 1.820 1.860 63,445 -0.03(-1.59%)
Oct 13, 2022 1.920 2.268 1.815 1.890 68,520 -0.05(-2.58%)
Oct 12, 2022 2.070 2.070 1.880 1.940 54,843 -0.17(-8.06%)
Oct 11, 2022 2.050 2.150 2.040 2.110 103,779 +0.07(+3.43%)
Oct 10, 2022 2.080 2.166 2.000 2.040 44,544 -0.06(-2.86%)
Oct 07, 2022 2.160 2.180 1.970 2.100 56,375 -0.09(-4.11%)
Oct 06, 2022 2.340 2.340 2.180 2.190 42,503 -0.18(-7.59%)
Oct 05, 2022 2.360 2.400 2.121 2.370 116,839 +0.02(+0.85%)
Oct 04, 2022 1.870 2.370 1.870 2.350 270,529 +0.47(+24.67%)
Oct 03, 2022 2.130 2.150 1.880 1.885 174,105 -0.22(-10.24%)
Sep 30, 2022 2.150 2.210 2.040 2.100 44,863 -0.05(-2.33%)
Sep 29, 2022 2.130 2.180 2.060 2.150 52,015 +0.02(+0.94%)
Sep 28, 2022 2.050 2.219 2.025 2.130 72,397 +0.08(+3.90%)
Sep 27, 2022 2.090 2.090 1.970 2.050 67,915 +0.01(+0.49%)
Sep 26, 2022 2.250 2.250 2.040 2.040 55,050 -0.21(-9.33%)
Sep 23, 2022 2.330 2.330 2.190 2.250 58,637 -0.10(-4.26%)
Sep 22, 2022 2.330 2.360 2.280 2.350 72,732 -0.01(-0.42%)
Sep 21, 2022 2.240 2.450 2.210 2.360 94,979 +0.14(+6.31%)
Sep 20, 2022 2.250 2.280 2.180 2.220 52,873 -0.04(-1.77%)
Sep 19, 2022 2.160 2.280 2.160 2.260 73,894 -0.02(-0.88%)
Sep 16, 2022 2.470 2.470 2.000 2.280 250,965 -0.21(-8.43%)
Sep 15, 2022 2.710 2.730 2.450 2.490 124,157 -0.21(-7.78%)
Sep 14, 2022 2.770 2.799 2.690 2.700 48,358 -0.06(-2.17%)
Sep 13, 2022 2.600 2.770 2.600 2.760 61,538 +0.11(+4.15%)
Sep 12, 2022 2.820 2.883 2.600 2.650 120,504 -0.14(-5.02%)
Sep 09, 2022 2.750 2.830 2.750 2.790 40,612 +0.05(+1.82%)
Sep 08, 2022 2.770 2.840 2.670 2.740 120,737 -0.06(-2.14%)
Sep 07, 2022 2.790 2.850 2.720 2.800 58,148 -0.01(-0.36%)
Sep 06, 2022 3.040 3.040 2.740 2.810 68,049 -0.16(-5.39%)
Sep 02, 2022 3.010 3.010 2.861 2.970 61,346 +0.03(+1.02%)
Sep 01, 2022 2.920 2.990 2.810 2.940 58,385 -0.07(-2.33%)
Aug 31, 2022 2.770 3.040 2.770 3.010 117,455 +0.25(+9.06%)
Aug 30, 2022 2.720 2.790 2.700 2.760 148,160 +0.02(+0.73%)
Aug 29, 2022 2.940 2.940 2.725 2.740 78,067 -0.05(-1.79%)
Aug 26, 2022 2.840 2.877 2.740 2.790 54,057 +0.00(+0.00%)
Aug 25, 2022 2.750 2.850 2.740 2.790 198,282 +0.05(+1.82%)
Aug 24, 2022 2.910 2.910 2.710 2.740 123,389 -0.11(-3.86%)
Aug 23, 2022 2.750 2.870 2.700 2.850 135,348 +0.14(+5.17%)
Aug 22, 2022 2.780 2.790 2.590 2.710 231,439 -0.09(-3.21%)
Aug 19, 2022 3.000 3.023 2.720 2.800 158,170 -0.20(-6.67%)
Aug 18, 2022 3.150 3.160 2.970 3.000 190,500 -0.12(-3.85%)
Aug 17, 2022 3.350 3.450 3.100 3.120 94,006 -0.29(-8.50%)
Aug 16, 2022 3.350 3.470 3.250 3.410 86,501 +0.00(+0.00%)
Aug 15, 2022 3.250 3.520 3.110 3.410 149,911 +0.18(+5.57%)
Aug 12, 2022 3.400 3.500 3.100 3.230 132,895 -0.13(-3.87%)
Aug 11, 2022 3.550 3.700 3.260 3.360 326,263 -0.46(-12.04%)
Aug 10, 2022 3.890 4.020 3.760 3.820 170,164 +0.01(+0.26%)
Aug 09, 2022 3.980 3.980 3.640 3.810 81,421 -0.17(-4.27%)
Aug 08, 2022 4.180 4.180 3.950 3.980 42,837 -0.14(-3.40%)
Aug 05, 2022 4.010 4.160 3.920 4.120 52,973 +0.11(+2.74%)
Aug 04, 2022 3.910 4.050 3.895 4.010 60,188 +0.14(+3.62%)
Aug 03, 2022 3.700 3.930 3.700 3.870 106,114 +0.22(+6.03%)
Aug 02, 2022 3.650 3.720 3.570 3.650 57,402 +0.01(+0.27%)
Aug 01, 2022 3.750 3.760 3.620 3.640 79,184 -0.09(-2.41%)
Jul 29, 2022 3.790 3.810 3.700 3.730 67,324 -0.01(-0.27%)
Jul 28, 2022 3.910 3.970 3.710 3.740 91,266 -0.17(-4.35%)
Jul 27, 2022 3.910 3.950 3.810 3.910 48,050 +0.05(+1.30%)
Jul 26, 2022 3.970 3.990 3.820 3.860 66,242 -0.12(-3.02%)
Jul 25, 2022 4.110 4.110 3.830 3.980 98,535 -0.16(-3.86%)
Jul 22, 2022 4.260 4.280 4.070 4.140 54,419 -0.12(-2.82%)
Jul 21, 2022 4.220 4.310 4.060 4.260 104,056 +0.05(+1.19%)
Jul 20, 2022 4.240 4.330 4.075 4.210 72,728 -0.03(-0.71%)
Jul 19, 2022 4.280 4.350 4.200 4.240 59,043 +0.02(+0.47%)
Jul 18, 2022 4.350 4.350 4.130 4.220 71,324 -0.02(-0.47%)
Jul 15, 2022 4.160 4.290 4.035 4.240 108,370 +0.11(+2.66%)
Jul 14, 2022 4.090 4.170 3.965 4.130 40,234 +0.01(+0.24%)
Jul 13, 2022 4.160 4.350 4.000 4.120 82,996 -0.11(-2.60%)
Jul 12, 2022 4.210 4.310 4.200 4.230 52,823 -0.01(-0.24%)
Jul 11, 2022 4.280 4.360 4.150 4.240 121,780 -0.02(-0.47%)
Jul 08, 2022 4.250 4.400 4.230 4.260 73,680 -0.06(-1.39%)
Jul 07, 2022 4.300 4.375 4.210 4.320 108,273 +0.06(+1.41%)
Jul 06, 2022 4.070 4.300 4.070 4.260 114,963 +0.20(+4.93%)
Jul 05, 2022 3.740 4.100 3.740 4.060 104,417 +0.11(+2.78%)
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.