Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 1.530 1.690 1.520 1.550 739,026 +0.04(+2.65%)
May 05, 2023 1.500 1.560 1.430 1.510 1,071,934 +0.05(+3.42%)
May 04, 2023 1.660 1.700 1.446 1.460 1,505,346 -0.29(-16.57%)
May 03, 2023 1.850 1.880 1.725 1.750 855,758 -0.09(-4.89%)
May 02, 2023 1.860 1.880 1.770 1.840 783,686 -0.04(-2.13%)
May 01, 2023 1.870 1.910 1.850 1.880 380,979 +0.01(+0.53%)
Apr 28, 2023 1.730 1.900 1.725 1.870 813,842 +0.11(+6.25%)
Apr 27, 2023 1.790 1.810 1.700 1.760 651,883 +0.03(+1.73%)
Apr 26, 2023 2.010 2.010 1.665 1.730 1,948,925 -0.28(-13.93%)
Apr 25, 2023 2.130 2.130 2.000 2.010 713,995 -0.15(-6.94%)
Apr 24, 2023 2.010 2.180 1.980 2.160 708,014 +0.14(+6.67%)
Apr 21, 2023 1.990 2.090 1.970 2.025 768,765 +0.04(+2.27%)
Apr 20, 2023 1.880 2.000 1.880 1.980 691,214 +0.08(+4.21%)
Apr 19, 2023 1.840 1.910 1.809 1.900 372,336 +0.04(+2.15%)
Apr 18, 2023 1.890 1.940 1.850 1.860 310,617 -0.01(-0.53%)
Apr 17, 2023 1.880 1.910 1.850 1.870 364,234 +0.00(+0.00%)
Apr 14, 2023 1.860 1.925 1.810 1.870 614,366 +0.01(+0.54%)
Apr 13, 2023 1.880 1.910 1.845 1.860 359,762 -0.01(-0.53%)
Apr 12, 2023 1.960 1.970 1.840 1.870 589,453 -0.06(-3.11%)
Apr 11, 2023 1.900 1.960 1.890 1.930 348,165 +0.05(+2.66%)
Apr 10, 2023 1.810 1.890 1.745 1.880 656,535 +0.07(+3.87%)
Apr 06, 2023 1.790 1.840 1.729 1.810 854,119 +0.03(+1.69%)
Apr 05, 2023 1.890 1.890 1.700 1.780 1,465,525 -0.09(-4.81%)
Apr 04, 2023 1.960 1.990 1.850 1.870 966,354 -0.13(-6.50%)
Apr 03, 2023 2.010 2.010 1.925 2.000 653,769 -0.03(-1.48%)
Mar 31, 2023 2.030 2.059 1.960 2.030 582,884 +0.03(+1.50%)
Mar 30, 2023 2.020 2.090 1.955 2.000 987,694 +0.01(+0.50%)
Mar 29, 2023 1.900 2.090 1.870 1.990 1,344,201 +0.11(+6.13%)
Mar 28, 2023 1.980 1.990 1.870 1.875 712,019 -0.10(-5.30%)
Mar 27, 2023 2.100 2.100 1.920 1.980 885,574 -0.09(-4.35%)
Mar 24, 2023 2.070 2.110 2.030 2.070 614,712 -0.03(-1.43%)
Mar 23, 2023 2.210 2.250 2.073 2.100 900,911 -0.09(-4.11%)
Mar 22, 2023 2.220 2.340 2.180 2.190 873,554 -0.03(-1.35%)
Mar 21, 2023 2.130 2.230 2.115 2.220 1,093,902 +0.15(+7.25%)
Mar 20, 2023 2.250 2.250 2.050 2.070 890,042 -0.17(-7.59%)
Mar 17, 2023 2.320 2.345 2.188 2.240 1,121,959 -0.05(-2.18%)
Mar 16, 2023 2.240 2.310 2.160 2.290 788,813 +0.04(+1.78%)
Mar 15, 2023 2.140 2.275 2.140 2.250 945,383 +0.02(+0.90%)
Mar 14, 2023 2.340 2.438 2.170 2.230 1,176,275 -0.08(-3.46%)
Mar 13, 2023 2.260 2.380 2.145 2.310 1,757,204 +0.02(+0.87%)
Mar 10, 2023 2.410 2.485 2.290 2.290 1,210,482 -0.08(-3.38%)
Mar 09, 2023 2.660 2.689 2.360 2.370 1,113,014 -0.26(-9.89%)
Mar 08, 2023 2.620 2.650 2.565 2.630 595,403 +0.03(+1.15%)
Mar 07, 2023 2.600 2.645 2.550 2.600 909,267 -0.02(-0.76%)
Mar 06, 2023 2.700 2.750 2.580 2.620 849,307 -0.05(-1.87%)
Mar 03, 2023 2.570 2.730 2.540 2.670 824,497 +0.10(+3.89%)
Mar 02, 2023 2.430 2.590 2.370 2.570 831,820 +0.11(+4.47%)
Mar 01, 2023 2.420 2.500 2.380 2.460 690,600 +0.04(+1.65%)
Feb 28, 2023 2.550 2.558 2.410 2.420 1,031,838 -0.13(-5.10%)
Feb 27, 2023 2.620 2.660 2.530 2.550 774,059 -0.04(-1.54%)
Feb 24, 2023 2.560 2.630 2.530 2.590 546,556 -0.03(-1.15%)
Feb 23, 2023 2.610 2.685 2.530 2.620 828,870 +0.05(+1.95%)
Feb 22, 2023 2.610 2.680 2.500 2.570 1,568,621 -0.02(-0.77%)
Feb 21, 2023 2.760 2.780 2.560 2.590 1,250,044 -0.19(-6.83%)
Feb 17, 2023 2.780 2.840 2.760 2.780 508,229 -0.06(-2.11%)
Feb 16, 2023 2.910 2.965 2.810 2.840 688,655 -0.16(-5.33%)
Feb 15, 2023 2.750 3.010 2.740 3.000 1,181,454 +0.25(+9.09%)
Feb 14, 2023 2.630 2.785 2.560 2.750 1,243,034 +0.09(+3.38%)
Feb 13, 2023 2.670 2.810 2.581 2.660 1,262,672 -0.01(-0.37%)
Feb 10, 2023 3.000 3.050 2.530 2.670 2,875,498 -0.66(-19.82%)
Feb 09, 2023 3.560 3.695 3.280 3.330 1,906,181 -0.22(-6.20%)
Feb 08, 2023 3.850 3.870 3.515 3.550 1,086,341 -0.27(-7.07%)
Feb 07, 2023 3.720 3.860 3.685 3.820 698,144 +0.13(+3.52%)
Feb 06, 2023 3.820 3.840 3.630 3.690 616,368 -0.16(-4.16%)
Feb 03, 2023 3.870 4.055 3.660 3.850 964,127 -0.15(-3.75%)
Feb 02, 2023 3.700 4.250 3.640 4.000 2,063,305 +0.43(+12.04%)
Feb 01, 2023 3.310 3.679 3.240 3.570 1,156,565 +0.26(+7.85%)
Jan 31, 2023 3.050 3.315 3.050 3.310 777,405 +0.27(+8.88%)
Jan 30, 2023 3.090 3.130 3.040 3.040 505,720 -0.07(-2.25%)
Jan 27, 2023 2.880 3.140 2.880 3.110 1,134,401 +0.24(+8.36%)
Jan 26, 2023 2.910 3.030 2.785 2.870 597,488 +0.00(+0.00%)
Jan 25, 2023 2.830 2.895 2.716 2.870 391,764 +0.03(+1.06%)
Jan 24, 2023 2.850 2.930 2.840 2.840 371,916 -0.04(-1.39%)
Jan 23, 2023 2.790 2.916 2.780 2.880 568,757 +0.12(+4.35%)
Jan 20, 2023 2.680 2.780 2.680 2.760 376,692 +0.09(+3.37%)
Jan 19, 2023 2.680 2.730 2.595 2.670 317,496 -0.03(-1.11%)
Jan 18, 2023 2.800 2.905 2.690 2.700 815,316 -0.09(-3.23%)
Jan 17, 2023 2.740 2.800 2.665 2.790 642,877 +0.04(+1.45%)
Jan 13, 2023 2.790 2.890 2.730 2.750 551,176 -0.10(-3.51%)
Jan 12, 2023 2.800 2.900 2.730 2.850 795,293 +0.08(+2.89%)
Jan 11, 2023 2.690 2.800 2.670 2.770 475,081 +0.10(+3.75%)
Jan 10, 2023 2.600 2.680 2.500 2.670 907,876 +0.07(+2.69%)
Jan 09, 2023 2.460 2.680 2.460 2.600 810,339 +0.16(+6.56%)
Jan 06, 2023 2.430 2.470 2.340 2.440 684,032 +0.05(+2.09%)
Jan 05, 2023 2.500 2.507 2.350 2.390 934,786 -0.14(-5.53%)
Jan 04, 2023 2.560 2.620 2.510 2.530 386,441 +0.00(+0.00%)
Jan 03, 2023 2.530 2.640 2.480 2.530 515,688 +0.02(+0.80%)
Dec 30, 2022 2.570 2.570 2.470 2.510 823,438 -0.10(-3.83%)
Dec 29, 2022 2.500 2.640 2.480 2.610 673,523 +0.15(+6.10%)
Dec 28, 2022 2.560 2.580 2.430 2.460 574,617 -0.10(-3.91%)
Dec 27, 2022 2.630 2.630 2.520 2.560 444,932 -0.10(-3.76%)
Dec 23, 2022 2.690 2.695 2.610 2.660 358,085 -0.03(-1.12%)
Dec 22, 2022 2.820 2.820 2.570 2.690 873,677 -0.15(-5.28%)
Dec 21, 2022 2.970 2.970 2.840 2.840 472,043 -0.04(-1.39%)
Dec 20, 2022 2.950 2.970 2.800 2.880 852,615 -0.12(-4.00%)
Dec 19, 2022 3.140 3.140 2.945 3.000 603,001 -0.14(-4.46%)
Dec 16, 2022 3.170 3.220 3.060 3.140 1,063,066 -0.06(-1.88%)
Dec 15, 2022 3.290 3.350 3.190 3.200 482,688 -0.20(-5.88%)
Dec 14, 2022 3.290 3.475 3.260 3.400 520,306 +0.09(+2.72%)
Dec 13, 2022 3.390 3.430 3.180 3.310 767,364 +0.12(+3.76%)
Dec 12, 2022 2.950 3.190 2.845 3.190 863,786 +0.25(+8.50%)
Dec 09, 2022 2.820 3.025 2.785 2.940 625,072 +0.12(+4.26%)
Dec 08, 2022 2.830 2.960 2.760 2.820 743,153 +0.01(+0.36%)
Dec 07, 2022 2.860 2.880 2.755 2.810 622,317 -0.03(-1.06%)
Dec 06, 2022 2.950 2.960 2.810 2.840 741,451 -0.13(-4.38%)
Dec 05, 2022 3.110 3.110 2.942 2.970 863,122 -0.14(-4.50%)
Dec 02, 2022 3.010 3.120 2.914 3.110 749,540 +0.01(+0.32%)
Dec 01, 2022 3.240 3.240 3.050 3.100 415,944 -0.10(-3.13%)
Nov 30, 2022 3.140 3.210 3.009 3.200 513,000 +0.10(+3.23%)
Nov 29, 2022 3.020 3.145 3.000 3.100 422,349 +0.07(+2.31%)
Nov 28, 2022 3.070 3.085 3.000 3.030 553,337 +0.00(+0.00%)
Nov 25, 2022 3.040 3.090 3.030 3.030 225,712 -0.06(-1.94%)
Nov 23, 2022 3.050 3.160 3.040 3.090 543,938 +0.00(+0.00%)
Nov 22, 2022 3.140 3.230 3.060 3.090 506,807 -0.10(-3.13%)
Nov 21, 2022 3.200 3.245 3.105 3.190 512,392 -0.02(-0.62%)
Nov 18, 2022 3.230 3.280 3.170 3.210 404,781 +0.03(+0.94%)
Nov 17, 2022 3.270 3.310 3.120 3.180 743,509 -0.19(-5.64%)
Nov 16, 2022 3.650 3.650 3.345 3.370 781,950 -0.32(-8.67%)
Nov 15, 2022 3.790 3.845 3.570 3.690 1,299,192 +0.05(+1.37%)
Nov 14, 2022 3.880 3.880 3.630 3.640 707,481 -0.27(-6.91%)
Nov 11, 2022 3.550 3.970 3.550 3.910 1,113,500 +0.37(+10.45%)
Nov 10, 2022 3.210 3.580 3.138 3.540 1,509,537 +0.62(+21.23%)
Nov 09, 2022 3.100 3.130 2.900 2.920 813,491 -0.26(-8.18%)
Nov 08, 2022 3.250 3.310 3.075 3.180 1,036,778 -0.03(-0.93%)
Nov 07, 2022 3.110 3.240 3.010 3.210 1,364,916 +0.15(+4.90%)
Nov 04, 2022 3.150 3.180 2.865 3.060 1,635,028 -0.03(-0.97%)
Nov 03, 2022 3.520 3.640 3.020 3.090 3,455,541 -0.99(-24.26%)
Nov 02, 2022 4.510 4.060 4.080 1,645,402 -0.39(-8.72%)
Nov 01, 2022 4.550 4.560 4.310 4.470 668,979 +0.04(+0.90%)
Oct 31, 2022 4.240 4.520 4.160 4.430 889,331 +0.20(+4.73%)
Oct 28, 2022 4.150 4.340 4.045 4.230 442,082 +0.10(+2.42%)
Oct 27, 2022 4.330 4.470 4.110 4.130 607,723 -0.09(-2.13%)
Oct 26, 2022 4.250 4.345 4.112 4.220 683,431 -0.06(-1.40%)
Oct 25, 2022 4.210 4.490 4.210 4.280 1,188,964 +0.08(+1.90%)
Oct 24, 2022 3.980 4.238 3.870 4.200 864,871 +0.24(+6.06%)
Oct 21, 2022 3.800 3.970 3.687 3.960 742,427 +0.15(+3.94%)
Oct 20, 2022 3.950 4.070 3.795 3.810 804,757 -0.15(-3.79%)
Oct 19, 2022 4.130 4.180 3.880 3.960 642,031 -0.19(-4.58%)
Oct 18, 2022 4.320 4.350 4.105 4.150 703,897 -0.02(-0.48%)
Oct 17, 2022 4.090 4.255 4.019 4.170 704,495 +0.29(+7.47%)
Oct 14, 2022 4.230 4.309 3.850 3.880 1,131,741 -0.43(-9.98%)
Oct 13, 2022 4.160 4.440 4.000 4.310 748,496 +0.01(+0.23%)
Oct 12, 2022 4.420 4.470 4.265 4.300 550,589 -0.11(-2.49%)
Oct 11, 2022 4.390 4.546 4.330 4.410 649,253 -0.02(-0.45%)
Oct 10, 2022 4.490 4.530 4.310 4.430 901,548 -0.05(-1.12%)
Oct 07, 2022 4.840 4.900 4.410 4.480 1,264,085 -0.49(-9.86%)
Oct 06, 2022 5.310 5.570 4.910 4.970 753,542 -0.41(-7.62%)
Oct 05, 2022 5.700 5.830 5.250 5.380 1,069,262 -0.48(-8.19%)
Oct 04, 2022 5.640 5.900 5.560 5.860 727,629 +0.44(+8.12%)
Oct 03, 2022 5.180 5.570 5.090 5.420 536,863 +0.35(+6.90%)
Sep 30, 2022 5.130 5.225 4.960 5.070 523,959 +0.02(+0.40%)
Sep 29, 2022 5.210 5.230 4.960 5.050 459,167 -0.26(-4.90%)
Sep 28, 2022 5.040 5.380 4.980 5.310 815,642 +0.27(+5.36%)
Sep 27, 2022 5.020 5.200 4.940 5.040 515,578 +0.13(+2.65%)
Sep 26, 2022 4.810 5.100 4.800 4.910 537,999 +0.06(+1.24%)
Sep 23, 2022 5.010 5.095 4.750 4.850 897,696 -0.35(-6.73%)
Sep 22, 2022 5.350 5.350 5.160 5.200 435,911 -0.13(-2.44%)
Sep 21, 2022 5.420 5.604 5.315 5.330 544,215 +0.00(+0.00%)
Sep 20, 2022 5.270 5.430 5.140 5.330 1,264,602 -0.04(-0.74%)
Sep 19, 2022 5.150 5.480 5.150 5.370 529,965 +0.18(+3.47%)
Sep 16, 2022 5.510 5.510 5.140 5.190 1,020,519 -0.60(-10.36%)
Sep 15, 2022 6.300 6.300 5.730 5.790 1,487,717 -0.70(-10.79%)
Sep 14, 2022 5.930 6.520 5.760 6.490 1,437,896 +0.59(+10.00%)
Sep 13, 2022 6.100 6.180 5.845 5.900 922,796 -0.53(-8.24%)
Sep 12, 2022 6.180 6.510 6.180 6.430 716,496 +0.32(+5.24%)
Sep 09, 2022 6.200 6.360 6.075 6.110 558,487 +0.01(+0.16%)
Sep 08, 2022 6.060 6.210 6.000 6.100 658,120 -0.02(-0.33%)
Sep 07, 2022 6.320 6.320 6.018 6.120 680,308 -0.22(-3.47%)
Sep 06, 2022 6.190 6.450 6.090 6.340 783,891 +0.14(+2.26%)
Sep 02, 2022 6.500 6.561 6.140 6.200 859,614 -0.24(-3.73%)
Sep 01, 2022 6.210 6.440 5.950 6.440 864,145 +0.16(+2.55%)
Aug 31, 2022 6.630 6.730 6.220 6.280 1,259,576 -0.30(-4.56%)
Aug 30, 2022 6.890 6.980 6.340 6.580 1,697,447 -0.25(-3.66%)
Aug 29, 2022 7.090 7.090 6.820 6.830 795,644 -0.36(-5.01%)
Aug 26, 2022 7.690 7.820 7.170 7.190 658,013 -0.36(-4.77%)
Aug 25, 2022 7.530 7.660 7.415 7.550 469,965 +0.10(+1.34%)
Aug 24, 2022 7.510 7.890 7.450 7.450 912,579 -0.01(-0.13%)
Aug 23, 2022 7.280 7.820 7.180 7.460 1,177,762 +0.38(+5.37%)
Aug 22, 2022 6.820 7.135 6.720 7.080 834,925 -0.04(-0.56%)
Aug 19, 2022 7.190 7.210 6.940 7.120 705,498 -0.16(-2.20%)
Aug 18, 2022 6.890 7.290 6.680 7.280 1,111,923 +0.50(+7.37%)
Aug 17, 2022 7.100 7.100 6.630 6.780 1,322,761 -0.37(-5.17%)
Aug 16, 2022 7.110 7.305 7.030 7.150 938,810 -0.03(-0.42%)
Aug 15, 2022 7.600 7.620 6.970 7.180 1,590,015 -0.42(-5.53%)
Aug 12, 2022 7.860 7.910 7.360 7.600 1,140,355 -0.21(-2.69%)
Aug 11, 2022 8.010 8.505 7.670 7.810 1,483,708 -0.10(-1.26%)
Aug 10, 2022 7.490 8.000 7.370 7.910 1,631,864 +0.71(+9.86%)
Aug 09, 2022 7.390 7.560 7.150 7.200 1,376,266 -0.19(-2.57%)
Aug 08, 2022 7.490 7.700 7.260 7.390 1,800,402 -0.09(-1.20%)
Aug 05, 2022 6.760 7.590 6.680 7.480 3,525,251 +0.78(+11.64%)
Aug 04, 2022 6.450 7.440 6.050 6.700 7,849,895 +1.99(+42.25%)
Aug 03, 2022 4.570 4.830 4.565 4.710 1,533,981 +0.16(+3.52%)
Aug 02, 2022 4.690 4.835 4.530 4.550 559,856 -0.19(-4.01%)
Aug 01, 2022 4.780 4.880 4.620 4.740 635,892 -0.08(-1.66%)
Jul 29, 2022 4.800 4.910 4.680 4.820 637,685 +0.00(+0.00%)
Jul 28, 2022 4.370 4.850 4.365 4.820 1,001,390 +0.47(+10.80%)
Jul 27, 2022 4.140 4.428 3.962 4.350 1,118,341 +0.26(+6.36%)
Jul 26, 2022 4.020 4.150 3.880 4.090 1,536,521 +0.00(+0.00%)
Jul 25, 2022 4.110 4.115 3.945 4.090 367,085 +0.06(+1.49%)
Jul 22, 2022 4.190 4.270 3.935 4.030 557,272 -0.16(-3.82%)
Jul 21, 2022 4.130 4.280 4.010 4.190 988,361 +0.05(+1.21%)
Jul 20, 2022 3.810 4.190 3.780 4.140 1,375,473 +0.32(+8.38%)
Jul 19, 2022 3.450 3.840 3.400 3.820 1,076,562 +0.44(+13.02%)
Jul 18, 2022 3.350 3.495 3.310 3.380 515,942 +0.10(+3.05%)
Jul 15, 2022 3.350 3.435 3.280 3.280 545,441 -0.01(-0.30%)
Jul 14, 2022 3.300 3.325 3.160 3.290 777,949 -0.06(-1.79%)
Jul 13, 2022 3.520 3.520 3.250 3.350 783,445 -0.17(-4.83%)
Jul 12, 2022 3.270 3.685 3.270 3.520 1,161,605 +0.24(+7.32%)
Jul 11, 2022 3.310 3.370 3.260 3.280 428,921 -0.06(-1.80%)
Jul 08, 2022 3.220 3.415 3.165 3.340 712,446 +0.08(+2.45%)
Jul 07, 2022 3.200 3.290 3.115 3.260 750,305 +0.12(+3.82%)
Jul 06, 2022 3.200 3.265 3.000 3.140 736,384 -0.06(-1.88%)
Jul 05, 2022 2.950 3.215 2.901 3.200 1,489,733 +0.16(+5.26%)
Jul 01, 2022 2.930 3.080 2.880 3.040 820,645 +0.11(+3.75%)
Jun 30, 2022 2.940 3.035 2.875 2.930 738,594 -0.08(-2.66%)
Jun 29, 2022 3.160 3.220 2.940 3.010 1,167,153 -0.16(-5.05%)
Jun 28, 2022 3.440 3.610 3.150 3.170 1,048,619 -0.24(-7.04%)
Jun 27, 2022 3.510 3.595 3.330 3.410 963,537 -0.03(-0.87%)
Jun 24, 2022 3.240 3.605 3.210 3.440 7,255,009 +0.24(+7.50%)
Jun 23, 2022 3.140 3.220 3.035 3.200 968,948 +0.08(+2.56%)
Jun 22, 2022 3.030 3.265 3.030 3.120 1,106,681 +0.02(+0.65%)
Jun 21, 2022 3.050 3.220 2.940 3.100 1,212,629 +0.13(+4.38%)
Jun 17, 2022 2.910 3.100 2.820 2.970 3,330,058 +0.14(+4.95%)
Jun 16, 2022 3.230 3.260 2.820 2.830 2,598,820 -0.56(-16.52%)
Jun 15, 2022 3.460 3.520 3.300 3.390 1,243,008 +0.00(+0.00%)
Jun 14, 2022 3.330 3.420 3.230 3.390 1,064,835 +0.13(+3.99%)
Jun 13, 2022 3.330 3.405 3.180 3.260 1,115,477 -0.28(-7.91%)
Jun 10, 2022 3.600 3.710 3.400 3.540 1,209,491 -0.19(-5.09%)
Jun 09, 2022 3.670 3.830 3.590 3.730 1,532,985 +0.03(+0.81%)
Jun 08, 2022 4.000 4.000 3.650 3.700 908,559 -0.29(-7.27%)
Jun 07, 2022 3.960 4.040 3.820 3.990 928,040 -0.06(-1.48%)
Jun 06, 2022 4.140 4.200 3.980 4.050 1,072,971 +0.08(+2.02%)
Jun 03, 2022 4.040 4.090 3.920 3.970 732,888 -0.12(-2.93%)
Jun 02, 2022 3.670 4.120 3.650 4.090 1,004,194 +0.40(+10.84%)
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.