Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 5.190 5.450 5.190 5.330 2,350 +0.07(+1.33%)
Jun 29, 2023 5.250 5.290 5.100 5.260 17,105 +0.14(+2.73%)
Jun 28, 2023 4.890 5.185 4.890 5.120 3,462 +0.20(+4.07%)
Jun 27, 2023 4.970 5.180 4.753 4.920 43,391 -0.16(-3.15%)
Jun 26, 2023 5.000 5.100 4.720 5.080 18,655 +0.15(+3.04%)
Jun 23, 2023 5.260 5.260 4.900 4.930 37,725 -0.32(-6.10%)
Jun 22, 2023 5.560 5.560 5.250 5.250 13,435 -0.33(-5.91%)
Jun 21, 2023 5.540 5.690 5.480 5.580 5,889 +0.05(+0.90%)
Jun 20, 2023 5.630 5.750 5.479 5.530 4,137 -0.17(-2.98%)
Jun 16, 2023 5.610 5.730 5.490 5.700 23,032 +0.20(+3.64%)
Jun 15, 2023 5.420 5.730 5.420 5.500 10,097 +0.35(+6.80%)
May 08, 2023 5.080 5.450 4.780 5.150 126,410 +0.12(+2.39%)
May 05, 2023 5.160 5.290 5.010 5.030 56,557 -0.12(-2.33%)
May 04, 2023 5.450 5.470 5.010 5.150 21,676 -0.25(-4.63%)
May 03, 2023 5.640 5.870 5.400 5.400 19,909 -0.24(-4.26%)
May 02, 2023 5.620 6.110 5.620 5.640 27,711 +0.09(+1.62%)
May 01, 2023 5.820 5.986 5.550 5.550 8,384 -0.05(-0.89%)
Apr 28, 2023 5.600 6.150 5.570 5.600 17,978 +0.04(+0.72%)
Apr 27, 2023 5.690 5.690 5.510 5.560 2,274 +0.03(+0.54%)
Apr 26, 2023 5.600 5.659 5.530 5.530 7,980 +0.00(+0.00%)
Apr 25, 2023 5.610 5.840 5.530 5.530 13,940 -0.03(-0.54%)
Apr 24, 2023 5.700 5.700 5.550 5.560 14,265 -0.05(-0.89%)
Apr 21, 2023 5.850 5.940 5.610 5.610 12,851 -0.24(-4.10%)
Apr 20, 2023 5.900 6.100 5.810 5.850 13,633 -0.08(-1.35%)
Apr 19, 2023 5.700 6.190 5.700 5.930 7,572 +0.09(+1.54%)
Apr 18, 2023 6.150 6.297 5.840 5.840 17,239 -0.14(-2.34%)
Apr 17, 2023 6.250 6.270 5.970 5.980 15,736 -0.11(-1.81%)
Apr 14, 2023 6.100 6.345 6.010 6.090 8,459 -0.31(-4.84%)
Apr 13, 2023 5.760 6.410 5.507 6.400 24,528 +0.61(+10.62%)
Apr 12, 2023 6.090 6.340 5.750 5.786 25,771 -0.23(-3.89%)
Apr 11, 2023 5.610 6.040 5.410 6.020 17,279 +0.47(+8.47%)
Apr 10, 2023 5.830 6.188 5.480 5.550 32,661 -0.27(-4.64%)
Apr 06, 2023 5.630 5.830 5.310 5.820 20,950 +0.15(+2.65%)
Apr 05, 2023 5.700 5.870 5.300 5.670 47,411 -0.22(-3.74%)
Apr 04, 2023 5.880 6.180 5.880 5.890 24,555 -0.16(-2.64%)
Apr 03, 2023 6.060 6.150 5.950 6.050 12,907 -0.01(-0.17%)
Mar 31, 2023 6.180 6.390 5.880 6.060 18,726 +0.06(+1.00%)
Mar 30, 2023 5.860 6.110 5.860 6.000 11,332 +0.15(+2.56%)
Mar 29, 2023 5.650 5.990 5.650 5.850 44,159 +0.14(+2.45%)
Mar 28, 2023 6.010 6.099 5.570 5.710 75,484 -0.28(-4.67%)
Mar 27, 2023 6.190 6.220 5.870 5.990 51,927 -0.06(-0.99%)
Mar 24, 2023 6.550 6.550 6.030 6.050 6,779 -0.61(-9.16%)
Mar 23, 2023 6.280 6.800 6.050 6.660 36,508 +0.30(+4.72%)
Mar 22, 2023 6.490 6.700 6.140 6.360 54,798 -0.09(-1.40%)
Mar 21, 2023 6.480 6.670 6.150 6.450 39,157 +0.10(+1.57%)
Mar 20, 2023 6.580 6.920 6.150 6.350 36,228 -0.25(-3.79%)
Mar 17, 2023 6.630 7.380 6.510 6.600 43,849 -0.43(-6.12%)
Mar 16, 2023 6.580 7.070 6.460 7.030 41,011 +0.29(+4.30%)
Mar 15, 2023 6.640 6.970 6.580 6.740 48,335 -0.16(-2.32%)
Mar 14, 2023 6.920 7.140 6.900 6.900 33,866 -0.20(-2.82%)
Mar 13, 2023 6.830 7.220 6.599 7.100 41,518 +0.16(+2.31%)
Mar 10, 2023 7.310 7.310 6.840 6.940 25,379 -0.37(-5.06%)
Mar 09, 2023 7.520 7.520 7.210 7.310 18,423 -0.19(-2.53%)
Mar 08, 2023 7.600 7.830 7.460 7.500 11,931 -0.11(-1.45%)
Mar 07, 2023 7.520 7.890 7.240 7.610 48,557 -0.30(-3.79%)
Mar 06, 2023 7.810 8.149 7.790 7.910 54,301 -0.39(-4.70%)
Mar 03, 2023 7.820 8.500 7.820 8.300 39,519 +0.30(+3.75%)
Mar 02, 2023 8.000 8.200 8.000 8.000 26,368 -0.25(-3.03%)
Mar 01, 2023 8.210 8.350 8.160 8.250 7,557 -0.16(-1.90%)
Feb 28, 2023 8.350 8.450 8.200 8.410 10,883 -0.06(-0.71%)
Feb 27, 2023 8.450 8.470 8.160 8.470 21,973 +0.15(+1.80%)
Feb 24, 2023 8.100 8.430 8.100 8.320 14,147 +0.08(+0.97%)
Feb 23, 2023 8.250 8.360 8.130 8.240 11,848 +0.04(+0.49%)
Feb 22, 2023 8.440 8.690 8.200 8.200 10,788 -0.26(-3.07%)
Feb 21, 2023 8.700 8.700 8.360 8.460 6,065 -0.25(-2.87%)
Feb 17, 2023 8.251 8.710 8.251 8.710 16,526 +0.25(+2.96%)
Feb 16, 2023 8.580 8.650 8.300 8.460 12,209 -0.18(-2.08%)
Feb 15, 2023 8.260 8.640 8.260 8.640 24,095 +0.30(+3.60%)
Feb 14, 2023 8.380 8.510 8.200 8.340 26,358 -0.23(-2.63%)
Feb 13, 2023 8.890 8.890 8.566 8.566 23,367 -0.38(-4.30%)
Feb 10, 2023 9.050 9.140 8.750 8.950 11,306 -0.44(-4.69%)
Feb 09, 2023 9.820 9.820 9.280 9.390 12,713 -0.14(-1.47%)
Feb 08, 2023 9.730 9.730 9.510 9.530 11,577 -0.22(-2.26%)
Feb 07, 2023 9.850 9.950 9.430 9.750 27,003 -0.10(-1.02%)
Feb 06, 2023 9.770 9.870 9.360 9.850 16,001 +0.05(+0.51%)
Feb 03, 2023 9.960 10.10 9.540 9.800 31,337 +0.05(+0.51%)
Feb 02, 2023 9.400 10.10 9.400 9.750 45,906 +0.49(+5.29%)
Feb 01, 2023 9.210 9.440 9.000 9.260 15,951 +0.18(+1.98%)
Jan 31, 2023 8.740 9.400 8.740 9.080 19,399 +0.26(+2.89%)
Jan 30, 2023 9.210 9.210 8.730 8.825 30,115 -0.42(-4.49%)
Jan 27, 2023 9.180 9.470 9.110 9.240 19,079 -0.04(-0.43%)
Jan 26, 2023 9.010 9.410 8.991 9.280 44,442 +0.32(+3.57%)
Jan 25, 2023 9.170 9.170 8.750 8.960 14,203 +0.16(+1.82%)
Jan 24, 2023 8.950 9.290 8.760 8.800 16,881 -0.19(-2.11%)
Jan 23, 2023 9.330 9.430 8.900 8.990 48,726 -0.33(-3.54%)
Jan 20, 2023 9.300 9.500 9.056 9.320 58,211 +0.02(+0.22%)
Jan 19, 2023 9.550 9.550 9.030 9.300 129,452 -0.34(-3.53%)
Jan 18, 2023 9.700 10.01 9.480 9.640 36,260 +0.05(+0.52%)
Jan 17, 2023 9.040 9.750 9.020 9.590 51,341 +0.57(+6.32%)
Jan 13, 2023 8.130 9.230 8.130 9.020 69,623 +0.82(+10.00%)
Jan 12, 2023 8.040 8.293 7.930 8.200 36,739 +0.40(+5.13%)
Jan 11, 2023 7.910 8.340 7.800 7.800 32,982 -0.11(-1.39%)
Jan 10, 2023 7.750 8.060 7.540 7.910 64,679 +0.04(+0.51%)
Jan 09, 2023 8.200 8.390 7.702 7.870 63,177 -0.29(-3.55%)
Jan 06, 2023 8.970 9.090 8.124 8.160 91,840 -1.28(-13.53%)
Jan 05, 2023 9.571 9.709 8.800 9.437 23,571 -0.27(-2.80%)
Jan 04, 2023 9.280 9.856 9.123 9.709 16,503 +0.45(+4.87%)
Jan 03, 2023 9.280 9.376 8.672 9.258 17,312 -0.02(-0.24%)
Dec 30, 2022 8.861 9.280 8.560 9.280 33,999 +0.59(+6.74%)
Dec 29, 2022 8.685 9.344 8.624 8.694 18,118 +0.08(+0.97%)
Dec 28, 2022 8.387 9.043 8.387 8.611 9,822 -0.04(-0.41%)
Dec 27, 2022 9.219 9.277 8.483 8.646 14,460 -0.86(-9.02%)
Dec 23, 2022 8.368 9.597 8.368 9.504 15,621 +1.15(+13.75%)
Dec 22, 2022 8.442 8.800 8.224 8.355 44,159 +0.02(+0.23%)
Dec 21, 2022 8.960 8.992 8.336 8.336 20,683 -0.10(-1.14%)
Dec 20, 2022 8.640 8.781 8.432 8.432 26,280 -0.27(-3.13%)
Dec 19, 2022 9.542 9.693 8.688 8.704 18,401 -0.38(-4.23%)
Dec 16, 2022 9.280 9.600 8.912 9.088 41,676 -0.19(-2.07%)
Dec 15, 2022 9.568 9.728 9.280 9.280 18,547 -0.20(-2.13%)
Dec 14, 2022 10.33 10.50 9.482 9.482 11,825 -0.05(-0.57%)
Dec 13, 2022 10.84 11.60 9.536 9.536 48,184 -0.92(-8.76%)
Dec 12, 2022 11.52 11.52 10.29 10.45 20,176 -0.82(-7.27%)
Dec 09, 2022 10.88 11.52 10.88 11.27 10,913 +0.11(+0.97%)
Dec 08, 2022 11.26 11.52 10.99 11.16 17,865 -0.44(-3.83%)
Dec 07, 2022 11.80 12.16 11.22 11.61 12,060 -0.29(-2.42%)
Dec 06, 2022 10.91 12.16 10.56 11.89 36,493 +0.04(+0.32%)
Dec 05, 2022 12.80 12.80 11.74 11.86 12,157 -0.94(-7.38%)
Dec 02, 2022 11.84 13.01 11.22 12.80 21,227 +0.00(+0.00%)
Dec 01, 2022 12.80 13.12 12.48 12.80 10,481 -0.24(-1.82%)
Nov 30, 2022 13.12 13.44 12.45 13.04 21,209 -0.34(-2.51%)
Nov 29, 2022 13.76 14.08 12.61 13.37 23,780 +0.57(+4.47%)
Nov 28, 2022 12.80 13.25 12.46 12.80 23,790 -0.32(-2.44%)
Nov 25, 2022 11.84 13.93 11.67 13.12 31,072 +1.45(+12.45%)
Nov 23, 2022 12.16 12.80 11.20 11.67 48,799 -0.08(-0.65%)
Nov 22, 2022 10.88 13.69 10.24 11.74 114,151 +1.66(+16.51%)
Nov 21, 2022 10.24 10.72 9.920 10.08 59,241 +0.74(+7.88%)
Nov 18, 2022 9.600 9.798 8.960 9.344 21,788 -0.08(-0.85%)
Nov 17, 2022 10.88 10.97 8.746 9.424 37,473 -1.16(-10.95%)
Nov 16, 2022 11.46 11.46 10.47 10.58 13,029 -0.28(-2.59%)
Nov 15, 2022 10.31 11.49 10.24 10.86 42,848 +0.62(+6.09%)
Nov 14, 2022 11.10 11.20 9.600 10.24 26,748 -0.64(-5.88%)
Nov 11, 2022 9.280 11.50 9.280 10.88 104,104 +1.39(+14.67%)
Nov 10, 2022 9.376 9.600 8.486 9.488 48,408 +0.53(+5.89%)
Nov 09, 2022 9.600 9.920 8.512 8.960 36,402 -0.42(-4.47%)
Nov 08, 2022 9.280 10.62 9.280 9.379 42,795 -0.04(-0.48%)
Nov 07, 2022 9.280 9.594 8.672 9.424 16,542 +0.14(+1.55%)
Nov 04, 2022 8.960 9.280 8.093 9.280 47,299 +0.74(+8.61%)
Nov 03, 2022 8.640 8.957 8.086 8.544 33,911 -0.28(-3.23%)
Nov 02, 2022 10.98 11.26 8.326 8.829 144,607 -1.29(-12.72%)
Nov 01, 2022 10.53 10.53 9.453 10.12 25,956 +0.06(+0.57%)
Oct 31, 2022 9.920 10.53 9.667 10.06 16,688 +0.29(+3.02%)
Oct 28, 2022 9.917 10.24 9.446 9.763 29,656 -0.16(-1.64%)
Oct 27, 2022 10.04 10.72 8.960 9.926 35,812 -0.42(-4.05%)
Oct 26, 2022 10.56 10.88 9.936 10.35 31,703 -0.21(-2.03%)
Oct 25, 2022 9.600 10.72 9.440 10.56 54,188 +0.65(+6.55%)
Oct 24, 2022 10.24 10.24 9.632 9.910 30,788 -0.32(-3.13%)
Oct 21, 2022 10.66 10.72 9.632 10.23 39,353 -0.17(-1.63%)
Oct 20, 2022 10.52 11.52 10.31 10.40 41,563 +0.02(+0.18%)
Oct 19, 2022 10.66 11.36 10.24 10.38 22,233 -0.61(-5.56%)
Oct 18, 2022 11.52 11.84 10.66 10.99 45,854 -0.47(-4.10%)
Oct 17, 2022 11.84 11.84 11.20 11.46 15,846 +0.04(+0.31%)
Oct 14, 2022 12.64 12.64 11.22 11.43 18,535 -1.21(-9.57%)
Oct 13, 2022 11.52 12.64 11.52 12.64 25,457 +0.49(+4.00%)
Oct 12, 2022 12.16 12.38 11.52 12.15 9,638 +0.31(+2.62%)
Oct 11, 2022 12.16 12.16 11.38 11.84 15,348 -0.21(-1.75%)
Oct 10, 2022 13.12 12.99 11.26 12.05 62,822 -0.46(-3.71%)
Oct 07, 2022 14.08 14.08 12.48 12.52 23,129 -1.63(-11.50%)
Oct 06, 2022 14.40 14.72 14.03 14.14 8,911 +0.03(+0.20%)
Oct 05, 2022 13.44 14.48 13.50 14.11 33,440 +0.27(+1.92%)
Oct 04, 2022 12.54 14.08 12.54 13.85 29,208 +0.80(+6.11%)
Oct 03, 2022 12.13 13.52 11.83 13.05 56,939 +1.57(+13.66%)
Sep 30, 2022 11.39 12.46 10.91 11.48 32,076 -0.02(-0.19%)
Sep 29, 2022 13.12 13.37 10.30 11.50 129,107 -1.38(-10.68%)
Sep 28, 2022 13.66 13.76 12.80 12.88 52,024 -1.05(-7.56%)
Sep 27, 2022 13.76 14.40 13.60 13.93 16,982 +0.24(+1.73%)
Sep 26, 2022 12.96 13.76 12.82 13.70 15,102 +0.40(+3.03%)
Sep 23, 2022 12.75 13.44 12.63 13.29 25,522 +0.01(+0.10%)
Sep 22, 2022 14.40 14.56 12.89 13.28 48,283 -1.24(-8.57%)
Sep 21, 2022 14.40 14.92 14.24 14.52 17,388 -0.57(-3.77%)
Sep 20, 2022 14.68 15.09 14.21 15.09 62,116 +0.17(+1.16%)
Sep 19, 2022 15.36 16.00 14.21 14.92 105,206 -0.96(-6.06%)
Sep 16, 2022 15.36 16.00 15.32 15.88 104,266 -0.04(-0.24%)
Sep 15, 2022 15.20 16.19 15.20 15.92 64,817 +0.27(+1.70%)
Sep 14, 2022 15.20 15.72 15.04 15.66 96,043 +0.28(+1.79%)
Sep 13, 2022 16.64 16.84 15.07 15.38 63,076 -1.64(-9.66%)
Sep 12, 2022 15.97 17.28 15.68 17.03 54,782 +1.45(+9.33%)
Sep 09, 2022 14.72 16.32 14.72 15.57 40,607 +0.21(+1.35%)
Sep 08, 2022 15.36 16.32 14.88 15.37 48,045 -0.29(-1.86%)
Sep 07, 2022 15.36 16.32 15.04 15.66 28,807 +0.05(+0.33%)
Sep 06, 2022 15.36 16.64 15.06 15.61 83,572 +0.47(+3.11%)
Sep 02, 2022 14.93 15.98 14.72 15.14 60,270 -0.85(-5.32%)
Sep 01, 2022 16.96 16.94 15.36 15.99 37,360 -0.49(-2.99%)
Aug 31, 2022 16.16 17.12 15.49 16.48 33,719 +0.47(+2.96%)
Aug 30, 2022 16.24 16.63 15.10 16.01 63,246 -0.12(-0.77%)
Aug 29, 2022 16.11 16.92 16.00 16.13 42,603 -0.80(-4.71%)
Aug 26, 2022 17.09 18.52 16.32 16.93 63,341 -0.35(-2.00%)
Aug 25, 2022 17.09 17.60 16.39 17.27 64,264 +0.56(+3.37%)
Aug 24, 2022 15.93 16.93 15.84 16.71 70,798 +0.95(+6.03%)
Aug 23, 2022 16.64 16.64 15.68 15.76 98,439 -0.53(-3.26%)
Aug 22, 2022 17.60 17.91 16.18 16.29 97,006 -1.88(-10.34%)
Aug 19, 2022 18.88 19.20 17.78 18.17 80,139 -1.00(-5.19%)
Aug 18, 2022 18.88 20.16 18.65 19.16 110,625 -0.52(-2.62%)
Aug 17, 2022 19.67 19.68 18.56 19.68 100,827 -0.26(-1.28%)
Aug 16, 2022 19.41 20.16 18.88 19.94 140,368 +1.06(+5.59%)
Aug 15, 2022 21.44 21.70 18.88 18.88 314,497 -2.47(-11.56%)
Aug 12, 2022 21.83 23.34 19.20 21.35 472,164 -6.13(-22.32%)
Aug 11, 2022 24.00 30.40 23.68 27.48 513,956 +3.66(+15.37%)
Aug 10, 2022 22.40 24.64 22.24 23.82 197,715 +1.42(+6.34%)
Aug 09, 2022 23.36 25.24 21.76 22.40 325,626 -0.48(-2.10%)
Aug 08, 2022 25.60 26.24 22.31 22.88 186,625 -2.08(-8.33%)
Aug 05, 2022 23.68 26.24 23.05 24.96 109,403 -0.32(-1.27%)
Aug 04, 2022 23.04 27.51 23.04 25.28 244,339 +1.70(+7.19%)
Aug 03, 2022 21.12 23.58 20.90 23.58 236,512 +2.46(+11.67%)
Aug 02, 2022 19.20 22.01 19.20 21.12 272,777 +0.79(+3.87%)
Aug 01, 2022 21.40 21.40 19.86 20.33 207,982 -1.75(-7.91%)
Jul 29, 2022 21.17 26.23 21.17 22.08 697,555 -0.96(-4.15%)
Jul 28, 2022 21.69 23.39 20.48 23.04 608,264 -0.32(-1.38%)
Jul 27, 2022 26.88 31.04 21.76 23.36 3,870,377 +3.32(+16.59%)
Jul 26, 2022 18.88 22.40 17.63 20.04 333,442 +1.39(+7.43%)
Jul 25, 2022 20.16 21.11 18.56 18.65 90,420 -1.61(-7.95%)
Jul 22, 2022 22.72 26.37 19.56 20.26 196,350 -2.31(-10.22%)
Jul 21, 2022 21.44 24.32 21.44 22.57 123,869 +0.65(+2.95%)
Jul 20, 2022 18.96 25.85 18.88 21.92 444,980 +3.64(+19.88%)
Jul 19, 2022 19.04 19.51 17.96 18.28 43,654 -0.63(-3.33%)
Jul 18, 2022 19.84 20.60 17.99 18.92 42,472 -0.28(-1.48%)
Jul 15, 2022 18.88 19.73 17.64 19.20 37,131 +0.58(+3.11%)
Jul 14, 2022 18.47 19.74 17.92 18.62 63,559 +0.69(+3.84%)
Jul 13, 2022 17.44 19.95 17.28 17.93 98,762 -0.31(-1.70%)
Jul 12, 2022 18.24 23.04 17.60 18.24 76,693 -1.16(-5.96%)
Jul 11, 2022 20.02 21.12 17.15 19.40 44,107 -1.46(-7.00%)
Jul 08, 2022 21.56 23.35 19.89 20.86 92,034 -1.16(-5.25%)
Jul 07, 2022 23.52 23.68 21.24 22.01 70,158 -1.15(-4.97%)
Jul 06, 2022 22.72 23.52 22.49 23.16 45,082 +0.13(+0.56%)
Jul 05, 2022 23.04 23.54 21.52 23.04 99,823 +0.96(+4.33%)
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.