Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 2.660 2.690 2.560 2.590 171,255 -0.05(-1.89%)
May 30, 2023 2.590 2.700 2.580 2.640 102,862 +0.05(+1.93%)
May 26, 2023 2.630 2.740 2.570 2.590 170,387 +0.02(+0.78%)
May 25, 2023 2.770 2.800 2.550 2.570 196,310 -0.17(-6.20%)
May 24, 2023 2.770 2.849 2.690 2.740 96,562 +0.01(+0.37%)
May 23, 2023 2.690 2.810 2.675 2.730 113,111 +0.03(+1.11%)
May 22, 2023 2.750 2.750 2.600 2.700 248,130 +0.07(+2.66%)
May 19, 2023 2.800 2.840 2.580 2.630 275,031 -0.16(-5.73%)
May 18, 2023 2.920 2.930 2.740 2.790 172,229 -0.04(-1.41%)
May 17, 2023 2.740 2.850 2.700 2.830 124,859 +0.06(+2.17%)
May 16, 2023 2.880 2.890 2.710 2.770 126,200 -0.11(-3.82%)
May 15, 2023 2.860 2.940 2.760 2.880 148,393 +0.02(+0.70%)
May 12, 2023 2.860 2.890 2.790 2.860 93,304 -0.01(-0.35%)
May 11, 2023 2.900 2.940 2.840 2.870 113,723 -0.04(-1.37%)
May 10, 2023 2.820 2.920 2.760 2.910 79,452 +0.12(+4.30%)
May 09, 2023 2.840 2.900 2.650 2.790 270,319 -0.06(-2.11%)
May 08, 2023 2.850 2.960 2.730 2.850 445,400 -0.04(-1.38%)
May 05, 2023 2.870 2.990 2.680 2.890 472,667 +0.09(+3.21%)
May 04, 2023 2.920 2.920 2.700 2.800 442,848 -0.08(-2.78%)
May 03, 2023 2.760 3.050 2.750 2.880 513,655 +0.08(+2.86%)
May 02, 2023 2.880 2.965 2.770 2.800 417,163 -0.11(-3.78%)
May 01, 2023 3.000 3.150 2.840 2.910 491,767 +0.00(+0.00%)
Apr 28, 2023 2.740 3.045 2.700 2.910 442,466 +0.12(+4.30%)
Apr 27, 2023 2.740 2.920 2.680 2.790 448,374 +0.05(+1.82%)
Apr 26, 2023 2.510 2.750 2.510 2.740 351,552 +0.21(+8.30%)
Apr 25, 2023 2.860 2.980 2.500 2.530 415,235 -0.38(-12.91%)
Apr 24, 2023 3.200 3.360 2.900 2.905 264,218 -0.27(-8.36%)
Apr 21, 2023 3.590 3.610 3.153 3.170 291,614 -0.49(-13.39%)
Apr 20, 2023 3.780 4.035 3.630 3.660 407,736 -0.13(-3.43%)
Apr 19, 2023 3.580 3.880 3.530 3.790 330,919 +0.23(+6.46%)
Apr 18, 2023 3.770 3.839 3.100 3.560 420,789 -0.25(-6.44%)
Apr 17, 2023 4.030 4.080 3.750 3.805 277,163 -0.17(-4.40%)
Apr 14, 2023 4.530 4.665 3.970 3.980 231,909 -0.55(-12.14%)
Apr 13, 2023 4.720 4.720 4.480 4.530 179,150 -0.16(-3.41%)
Apr 12, 2023 4.830 4.875 4.590 4.690 168,501 -0.16(-3.30%)
Apr 11, 2023 4.790 4.985 4.735 4.850 211,152 +0.07(+1.46%)
Apr 10, 2023 4.780 4.890 4.610 4.780 133,943 +0.02(+0.42%)
Apr 06, 2023 4.800 4.871 4.570 4.760 103,489 -0.08(-1.65%)
Apr 05, 2023 4.870 4.880 4.450 4.840 275,473 -0.10(-2.02%)
Apr 04, 2023 4.930 4.970 4.860 4.940 108,915 +0.00(+0.00%)
Apr 03, 2023 4.750 4.970 4.660 4.940 173,543 +0.22(+4.66%)
Mar 31, 2023 4.630 4.730 4.553 4.720 175,594 +0.05(+1.07%)
Mar 30, 2023 4.640 4.720 4.450 4.670 113,481 +0.04(+0.86%)
Mar 29, 2023 4.780 4.780 4.530 4.630 193,141 +0.03(+0.65%)
Mar 28, 2023 4.600 4.700 4.490 4.600 139,274 +0.07(+1.55%)
Mar 27, 2023 4.530 4.600 4.340 4.530 167,217 +0.05(+1.12%)
Mar 24, 2023 4.370 4.520 4.190 4.480 196,716 +0.18(+4.19%)
Mar 23, 2023 4.830 5.000 4.290 4.300 236,831 -0.44(-9.28%)
Mar 22, 2023 4.650 5.170 4.650 4.740 810,731 +0.17(+3.72%)
Mar 21, 2023 4.400 4.590 4.250 4.570 367,321 +0.32(+7.53%)
Mar 20, 2023 4.000 4.260 3.955 4.250 393,712 +0.23(+5.72%)
Mar 17, 2023 3.980 4.100 3.920 4.020 2,898,427 +0.07(+1.77%)
Mar 16, 2023 3.910 3.950 3.868 3.950 238,909 +0.07(+1.80%)
Mar 15, 2023 3.890 3.950 3.770 3.880 256,612 +0.02(+0.52%)
Mar 14, 2023 3.830 3.950 3.590 3.860 482,473 +0.03(+0.78%)
Mar 13, 2023 3.240 3.940 3.230 3.830 468,590 +0.59(+18.21%)
Mar 10, 2023 3.210 3.260 3.190 3.240 276,357 +0.17(+5.54%)
Mar 09, 2023 3.020 3.160 3.020 3.070 56,720 -0.03(-0.97%)
Mar 08, 2023 3.050 3.130 3.045 3.100 70,128 +0.10(+3.33%)
Mar 07, 2023 3.200 3.375 2.900 3.000 69,017 -0.15(-4.76%)
Mar 06, 2023 3.400 3.440 3.150 3.150 64,846 -0.21(-6.25%)
Mar 03, 2023 3.280 3.450 3.220 3.360 72,295 +0.04(+1.20%)
Mar 02, 2023 3.270 3.320 3.260 3.320 43,089 +0.04(+1.22%)
Mar 01, 2023 3.270 3.280 3.270 3.280 23,603 +0.00(+0.00%)
Feb 28, 2023 3.250 3.280 3.240 3.280 54,444 +0.03(+0.92%)
Feb 27, 2023 3.130 3.250 3.130 3.250 46,107 +0.05(+1.56%)
Feb 24, 2023 3.160 3.200 3.150 3.200 27,175 +0.01(+0.31%)
Feb 23, 2023 3.200 3.200 3.170 3.190 33,834 -0.01(-0.31%)
Feb 22, 2023 3.350 3.350 3.180 3.200 39,738 -0.12(-3.61%)
Feb 21, 2023 3.320 3.320 3.252 3.320 34,620 +0.03(+0.91%)
Feb 17, 2023 3.320 3.330 3.280 3.290 55,157 -0.03(-0.90%)
Feb 16, 2023 3.320 3.350 3.280 3.320 34,535 -0.02(-0.60%)
Feb 15, 2023 3.350 3.350 3.305 3.340 30,182 +0.05(+1.52%)
Feb 14, 2023 3.300 3.330 3.265 3.290 42,404 -0.01(-0.30%)
Feb 13, 2023 3.330 3.350 3.280 3.300 39,319 +0.00(+0.00%)
Feb 10, 2023 3.300 3.300 3.240 3.300 38,034 +0.02(+0.61%)
Feb 09, 2023 3.300 3.320 3.250 3.280 72,588 +0.00(+0.00%)
Feb 08, 2023 3.250 3.300 3.250 3.280 81,820 +0.03(+0.92%)
Feb 07, 2023 3.450 3.450 3.200 3.250 110,886 -0.15(-4.41%)
Feb 06, 2023 3.210 3.430 3.060 3.400 122,203 +0.15(+4.62%)
Feb 03, 2023 3.240 3.400 3.087 3.250 154,234 -0.11(-3.27%)
Feb 02, 2023 3.300 3.370 3.300 3.360 58,070 +0.06(+1.82%)
Feb 01, 2023 3.220 3.300 3.195 3.300 61,608 +0.11(+3.45%)
Jan 31, 2023 3.180 3.300 3.161 3.190 51,229 -0.03(-0.93%)
Jan 30, 2023 3.200 3.230 3.190 3.220 59,928 +0.06(+1.90%)
Jan 27, 2023 3.150 3.190 3.032 3.160 58,213 +0.08(+2.60%)
Jan 26, 2023 3.150 3.200 3.000 3.080 49,174 -0.07(-2.22%)
Jan 25, 2023 2.950 3.200 2.930 3.150 60,212 +0.04(+1.29%)
Jan 24, 2023 3.110 3.110 2.990 3.110 35,425 +0.00(+0.00%)
Jan 23, 2023 3.050 3.110 2.820 3.110 76,053 +0.25(+8.74%)
Jan 20, 2023 3.090 3.090 2.860 2.860 30,494 -0.19(-6.23%)
Jan 19, 2023 3.000 3.050 2.920 3.050 18,346 +0.01(+0.33%)
Jan 18, 2023 3.040 3.070 2.800 3.040 30,104 +0.08(+2.70%)
Jan 17, 2023 3.080 3.080 2.900 2.960 35,297 -0.07(-2.31%)
Jan 13, 2023 2.850 3.070 2.850 3.030 45,968 +0.28(+10.18%)
Jan 12, 2023 2.980 2.990 2.750 2.750 27,746 -0.21(-7.09%)
Jan 11, 2023 2.990 3.000 2.920 2.960 23,690 +0.01(+0.34%)
Jan 10, 2023 2.860 3.030 2.750 2.950 47,601 +0.11(+3.87%)
Jan 09, 2023 2.950 3.060 2.810 2.840 31,838 -0.11(-3.73%)
Jan 06, 2023 2.550 2.950 2.550 2.950 9,373 +0.36(+13.90%)
Jan 05, 2023 2.990 2.990 2.530 2.590 55,911 -0.26(-9.12%)
Jan 04, 2023 2.920 3.060 2.850 2.850 1,404 -0.05(-1.72%)
Jan 03, 2023 2.940 3.070 2.860 2.900 21,954 +0.04(+1.40%)
Dec 30, 2022 2.970 2.970 2.860 2.860 8,706 -0.11(-3.70%)
Dec 29, 2022 2.970 2.970 2.910 2.970 5,268 +0.03(+1.02%)
Dec 28, 2022 2.840 3.000 2.840 2.940 6,132 +0.05(+1.73%)
Dec 27, 2022 3.080 3.080 2.804 2.890 14,422 -0.06(-2.03%)
Dec 23, 2022 2.808 2.990 2.741 2.950 7,584 +0.10(+3.51%)
Dec 22, 2022 2.840 2.860 2.775 2.850 8,795 -0.03(-1.04%)
Dec 21, 2022 2.620 2.940 2.620 2.880 11,564 +0.38(+15.20%)
Dec 20, 2022 2.680 2.830 2.500 2.500 38,653 -0.15(-5.66%)
Dec 19, 2022 2.780 2.990 2.650 2.650 37,788 +0.06(+2.32%)
Dec 16, 2022 2.720 2.950 2.590 2.590 32,157 -0.16(-5.82%)
Dec 15, 2022 3.010 3.050 2.750 2.750 42,914 -0.25(-8.33%)
Dec 14, 2022 3.100 3.220 3.000 3.000 25,936 -0.05(-1.64%)
Dec 13, 2022 3.100 3.100 2.960 3.050 16,497 +0.04(+1.33%)
Dec 12, 2022 3.100 3.100 2.950 3.010 53,380 -0.08(-2.59%)
Dec 09, 2022 3.150 3.230 3.020 3.090 19,052 -0.03(-0.96%)
Dec 08, 2022 3.260 3.260 3.000 3.120 44,725 +0.02(+0.65%)
Dec 07, 2022 3.100 3.120 2.920 3.100 32,564 +0.01(+0.32%)
Dec 06, 2022 3.200 3.200 3.020 3.090 24,913 +0.09(+3.00%)
Dec 05, 2022 3.110 3.195 3.000 3.000 61,676 -0.17(-5.36%)
Dec 02, 2022 3.320 3.320 3.125 3.170 19,252 +0.07(+2.26%)
Dec 01, 2022 3.240 3.240 3.100 3.100 17,836 +0.00(+0.00%)
Nov 30, 2022 3.250 3.290 3.080 3.100 32,848 +0.00(+0.00%)
Nov 29, 2022 3.200 3.260 3.060 3.100 54,908 -0.10(-3.13%)
Nov 28, 2022 3.130 3.250 3.050 3.200 9,175 -0.03(-0.93%)
Nov 25, 2022 3.070 3.250 3.000 3.230 18,235 +0.06(+1.89%)
Nov 23, 2022 3.330 3.330 3.170 3.170 23,978 -0.13(-3.94%)
Nov 22, 2022 3.080 3.410 3.080 3.300 13,120 +0.22(+7.14%)
Nov 21, 2022 3.270 3.490 3.030 3.080 28,964 -0.27(-8.06%)
Nov 18, 2022 3.476 3.690 3.270 3.350 62,115 -0.14(-4.01%)
Nov 17, 2022 3.400 3.490 3.250 3.490 35,340 +0.09(+2.65%)
Nov 16, 2022 3.350 3.490 3.270 3.400 20,974 +0.05(+1.49%)
Nov 15, 2022 3.380 3.490 3.180 3.350 51,265 -0.14(-4.01%)
Nov 14, 2022 3.460 3.490 3.240 3.490 10,874 +0.06(+1.75%)
Nov 11, 2022 3.500 3.500 3.288 3.430 24,197 +0.02(+0.59%)
Nov 10, 2022 3.180 3.410 3.120 3.410 36,214 +0.35(+11.44%)
Nov 09, 2022 3.070 3.360 3.000 3.060 43,439 -0.41(-11.82%)
Nov 08, 2022 3.340 3.490 3.280 3.470 47,196 +0.19(+5.79%)
Nov 07, 2022 3.300 3.383 3.260 3.280 9,538 +0.04(+1.23%)
Nov 04, 2022 3.490 3.490 3.200 3.240 48,036 -0.17(-4.99%)
Nov 03, 2022 3.500 3.500 3.330 3.410 14,416 -0.06(-1.73%)
Nov 02, 2022 3.500 3.500 3.311 3.470 15,742 +0.11(+3.27%)
Nov 01, 2022 3.510 3.510 3.300 3.360 41,684 -0.19(-5.35%)
Oct 31, 2022 3.370 3.614 3.355 3.550 44,745 +0.06(+1.72%)
Oct 28, 2022 3.320 3.500 3.320 3.490 46,396 +0.07(+2.05%)
Oct 27, 2022 3.440 3.450 3.320 3.420 35,789 +0.00(+0.00%)
Oct 26, 2022 3.250 3.450 3.230 3.420 74,243 +0.08(+2.40%)
Oct 25, 2022 3.350 3.400 3.190 3.340 43,192 +0.00(+0.00%)
Oct 24, 2022 3.300 3.340 3.130 3.340 24,303 +0.10(+3.09%)
Oct 21, 2022 3.170 3.240 3.100 3.240 14,866 +0.24(+8.00%)
Oct 20, 2022 3.090 3.090 2.870 3.000 26,776 +0.01(+0.33%)
Oct 19, 2022 2.910 3.040 2.810 2.990 15,295 +0.05(+1.70%)
Oct 18, 2022 3.290 3.300 2.840 2.940 89,866 -0.36(-10.91%)
Oct 17, 2022 3.440 3.550 3.210 3.300 18,759 +0.02(+0.61%)
Oct 14, 2022 3.390 3.720 3.080 3.280 53,278 -0.17(-4.93%)
Oct 13, 2022 3.660 3.660 3.180 3.450 117,168 -0.13(-3.63%)
Oct 12, 2022 3.850 3.850 3.450 3.580 52,120 -0.14(-3.76%)
Oct 11, 2022 3.590 3.740 3.370 3.720 79,613 +0.24(+6.90%)
Oct 10, 2022 3.210 3.590 3.110 3.480 89,083 +0.25(+7.74%)
Oct 07, 2022 2.980 3.230 2.980 3.230 31,185 +0.13(+4.19%)
Oct 06, 2022 3.230 3.230 3.030 3.100 20,627 +0.10(+3.33%)
Oct 05, 2022 2.930 3.100 2.930 3.000 39,846 -0.01(-0.33%)
Oct 04, 2022 3.090 3.200 2.860 3.010 46,762 -0.07(-2.27%)
Oct 03, 2022 2.840 3.100 2.840 3.080 29,070 +0.25(+8.83%)
Sep 30, 2022 2.800 3.012 2.750 2.830 22,981 +0.03(+1.07%)
Sep 29, 2022 2.950 3.030 2.730 2.800 125,634 -0.28(-9.09%)
Sep 28, 2022 3.250 3.240 3.050 3.080 18,481 +0.03(+0.98%)
Sep 27, 2022 3.450 3.450 2.910 3.050 172,134 -0.40(-11.59%)
Sep 26, 2022 3.450 3.450 3.111 3.450 82,754 +0.46(+15.38%)
Sep 23, 2022 2.780 3.231 2.780 2.990 34,891 +0.19(+6.79%)
Sep 22, 2022 2.700 2.890 2.700 2.800 20,529 +0.15(+5.66%)
Sep 21, 2022 2.760 2.940 2.550 2.650 59,610 -0.19(-6.69%)
Sep 20, 2022 2.730 2.870 2.675 2.840 343,941 +0.01(+0.35%)
Sep 19, 2022 2.660 2.850 2.660 2.830 550,946 +0.06(+2.17%)
Sep 16, 2022 2.760 3.140 2.480 2.770 657,498 -0.18(-6.10%)
Sep 15, 2022 3.060 3.280 2.780 2.950 390,444 -0.11(-3.59%)
Sep 14, 2022 2.900 3.150 2.880 3.060 622,215 +0.20(+6.99%)
Sep 13, 2022 3.230 3.450 2.750 2.860 157,861 -0.44(-13.33%)
Sep 12, 2022 3.450 3.500 3.220 3.300 157,730 -0.04(-1.20%)
Sep 09, 2022 3.330 3.675 3.284 3.340 107,951 -0.08(-2.34%)
Sep 08, 2022 3.480 3.960 3.340 3.420 121,705 -0.15(-4.20%)
Sep 07, 2022 3.370 3.740 3.252 3.570 145,870 +0.13(+3.78%)
Sep 06, 2022 3.980 3.980 3.360 3.440 205,577 -0.50(-12.69%)
Sep 02, 2022 3.810 4.200 3.750 3.940 134,238 +0.23(+6.20%)
Sep 01, 2022 3.950 4.270 3.650 3.710 314,601 -0.24(-6.08%)
Aug 31, 2022 3.960 4.090 3.850 3.950 75,240 +0.01(+0.25%)
Aug 30, 2022 3.950 4.000 3.800 3.940 41,062 -0.01(-0.25%)
Aug 29, 2022 3.970 4.000 3.760 3.950 102,585 +0.08(+2.07%)
Aug 26, 2022 3.940 3.950 3.820 3.870 86,268 -0.05(-1.28%)
Aug 25, 2022 3.990 3.990 3.650 3.920 111,135 +0.09(+2.35%)
Aug 24, 2022 3.950 3.990 3.680 3.830 113,608 -0.17(-4.25%)
Aug 23, 2022 3.750 4.000 3.665 4.000 152,247 +0.25(+6.67%)
Aug 22, 2022 3.650 3.750 3.530 3.750 43,233 +0.07(+1.90%)
Aug 19, 2022 3.650 3.705 3.530 3.680 74,056 -0.02(-0.54%)
Aug 18, 2022 3.510 3.750 3.510 3.700 87,507 +0.12(+3.35%)
Aug 17, 2022 3.680 3.780 3.565 3.580 39,866 -0.22(-5.79%)
Aug 16, 2022 3.870 3.870 3.250 3.800 138,616 +0.10(+2.70%)
Aug 15, 2022 3.360 3.990 3.300 3.700 103,078 +0.15(+4.23%)
Aug 12, 2022 3.420 3.583 3.225 3.550 86,609 +0.25(+7.58%)
Aug 11, 2022 3.150 3.300 3.031 3.300 61,709 +0.20(+6.45%)
Aug 10, 2022 2.990 3.150 2.890 3.100 49,516 +0.10(+3.33%)
Aug 09, 2022 2.800 3.000 2.652 3.000 47,092 +0.23(+8.30%)
Aug 08, 2022 3.110 3.110 2.670 2.770 33,151 -0.18(-6.10%)
Aug 05, 2022 2.750 3.220 2.530 2.950 81,080 +0.16(+5.73%)
Aug 04, 2022 2.680 2.810 2.500 2.790 14,089 +0.14(+5.28%)
Aug 03, 2022 2.350 2.740 2.250 2.650 127,660 +0.26(+10.88%)
Aug 02, 2022 2.400 2.400 2.250 2.390 28,388 -0.01(-0.42%)
Aug 01, 2022 2.250 2.400 2.110 2.400 27,936 +0.15(+6.67%)
Jul 29, 2022 2.060 2.250 2.055 2.250 40,659 +0.15(+7.14%)
Jul 28, 2022 2.010 2.100 1.864 2.100 55,669 +0.09(+4.48%)
Jul 27, 2022 1.800 2.050 1.800 2.010 35,643 +0.15(+8.06%)
Jul 26, 2022 1.920 1.990 1.805 1.860 26,468 -0.01(-0.80%)
Jul 25, 2022 1.920 2.015 1.820 1.875 22,342 +0.00(+0.27%)
Jul 22, 2022 1.920 2.030 1.861 1.870 14,190 +0.01(+0.54%)
Jul 21, 2022 1.840 2.000 1.830 1.860 18,610 -0.04(-2.11%)
Jul 20, 2022 1.980 2.040 1.890 1.900 35,912 +0.10(+5.56%)
Jul 19, 2022 1.920 2.024 1.760 1.800 64,535 -0.24(-11.76%)
Jul 18, 2022 2.170 2.170 1.920 2.040 32,323 +0.02(+0.99%)
Jul 15, 2022 2.000 2.100 2.000 2.020 36,644 +0.11(+5.76%)
Jul 14, 2022 2.010 2.045 1.782 1.910 41,673 -0.14(-6.83%)
Jul 13, 2022 2.330 2.380 2.005 2.050 108,734 -0.19(-8.48%)
Jul 12, 2022 2.290 2.300 2.200 2.240 18,269 +0.04(+1.82%)
Jul 11, 2022 2.500 2.500 2.120 2.200 61,112 -0.21(-8.71%)
Jul 08, 2022 2.500 2.592 2.320 2.410 32,830 +0.00(+0.00%)
Jul 07, 2022 2.830 2.830 2.400 2.410 75,422 -0.16(-6.23%)
Jul 06, 2022 2.940 2.940 2.570 2.570 28,416 -0.25(-8.87%)
Jul 05, 2022 2.750 2.840 2.520 2.820 77,041 +0.10(+3.68%)
Jul 01, 2022 2.820 2.878 2.580 2.720 108,790 -0.22(-7.48%)
Jun 30, 2022 3.000 3.750 2.790 2.940 1,127,913 +0.12(+4.26%)
Jun 29, 2022 2.700 3.000 2.580 2.820 54,669 +0.04(+1.44%)
Jun 28, 2022 2.760 2.800 2.640 2.780 8,686 +0.03(+1.09%)
Jun 27, 2022 2.600 2.860 2.575 2.750 33,915 +0.20(+7.84%)
Jun 24, 2022 2.600 2.600 2.470 2.550 9,635 -0.04(-1.54%)
Jun 23, 2022 2.660 2.689 2.387 2.590 8,296 -0.02(-0.77%)
Jun 22, 2022 2.360 2.730 2.360 2.610 36,355 +0.00(+0.00%)
Jun 21, 2022 2.760 2.760 2.500 2.610 28,345 +0.05(+1.95%)
Jun 17, 2022 2.800 2.800 2.470 2.560 34,695 -0.19(-6.91%)
Jun 16, 2022 2.900 2.950 2.420 2.750 42,870 -0.15(-5.17%)
Jun 15, 2022 3.370 3.650 2.300 2.900 233,320 -0.30(-9.38%)
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.