Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 2.200 2.430 2.071 2.130 2,241,791 -0.12(-5.33%)
Jun 29, 2023 1.870 2.400 1.850 2.250 3,536,365 +0.14(+6.64%)
Jun 28, 2023 2.190 2.210 1.900 2.110 3,982,636 -0.18(-7.86%)
Jun 27, 2023 1.150 2.410 1.130 2.290 22,703,974 -0.48(-17.18%)
Jun 26, 2023 2.950 2.981 2.605 2.765 1,231,862 -0.21(-7.21%)
Jun 23, 2023 3.270 3.306 2.980 2.980 2,189,853 -0.40(-11.83%)
Jun 22, 2023 3.500 3.510 3.230 3.380 1,073,388 -0.18(-5.06%)
Jun 21, 2023 3.500 3.670 3.330 3.560 1,122,991 +0.06(+1.71%)
Jun 20, 2023 3.980 4.046 3.490 3.500 2,375,270 -0.69(-16.47%)
Jun 16, 2023 4.600 6.760 4.110 4.190 50,969,040 -0.02(-0.48%)
Jun 15, 2023 3.170 4.220 3.150 4.210 4,051,145 +3.84(+1034.16%)
May 08, 2023 0.3300 0.4000 0.3270 0.3712 7,435,868 +0.04(+10.44%)
May 05, 2023 0.3600 0.3721 0.3338 0.3361 7,166,660 -0.03(-7.82%)
May 04, 2023 0.3793 0.4098 0.3600 0.3646 4,927,060 -0.03(-7.01%)
May 03, 2023 0.4611 0.4700 0.3801 0.3921 7,754,075 -0.07(-16.02%)
May 02, 2023 0.3720 0.4701 0.3600 0.4669 15,778,745 +0.07(+16.38%)
May 01, 2023 0.4500 0.4702 0.2510 0.4012 45,698,704 -0.12(-23.29%)
Apr 28, 2023 0.5200 0.5248 0.5000 0.5230 1,729,203 +0.00(+0.85%)
Apr 27, 2023 0.5231 0.5250 0.4930 0.5186 1,960,365 -0.01(-1.22%)
Apr 26, 2023 0.5000 0.5388 0.4903 0.5250 3,216,635 +0.04(+8.14%)
Apr 25, 2023 0.4700 0.4952 0.4670 0.4855 2,506,998 +0.01(+1.42%)
Apr 24, 2023 0.4800 0.4982 0.4728 0.4787 2,450,663 -0.00(-0.87%)
Apr 21, 2023 0.4703 0.4890 0.4630 0.4829 3,667,024 -0.00(-0.74%)
Apr 20, 2023 0.5400 0.5400 0.4800 0.4865 5,719,021 -0.04(-8.38%)
Apr 19, 2023 0.5451 0.5700 0.5300 0.5310 2,584,041 -0.03(-5.98%)
Apr 18, 2023 0.5600 0.5699 0.5500 0.5648 2,159,461 +0.02(+2.77%)
Apr 17, 2023 0.5364 0.5550 0.5350 0.5496 2,192,290 +0.01(+2.00%)
Apr 14, 2023 0.5400 0.5439 0.5302 0.5388 1,505,482 -0.01(-1.50%)
Apr 13, 2023 0.5300 0.5489 0.5250 0.5470 3,032,376 +0.03(+4.89%)
Apr 12, 2023 0.5675 0.5799 0.5201 0.5215 6,401,239 -0.02(-3.66%)
Apr 11, 2023 0.5873 0.6049 0.5401 0.5413 6,519,934 -0.05(-7.83%)
Apr 10, 2023 0.6100 0.6100 0.5809 0.5873 3,970,595 -0.00(-0.79%)
Apr 06, 2023 0.5844 0.6178 0.5750 0.5920 2,479,499 +0.01(+1.30%)
Apr 05, 2023 0.6055 0.6129 0.5600 0.5844 7,534,110 -0.03(-4.26%)
Apr 04, 2023 0.6329 0.6700 0.6030 0.6104 3,791,068 -0.03(-4.62%)
Apr 03, 2023 0.6600 0.6636 0.6152 0.6400 7,542,431 -0.02(-3.48%)
Mar 31, 2023 0.6420 0.6800 0.6331 0.6631 5,070,439 +0.03(+4.08%)
Mar 30, 2023 0.6400 0.6600 0.6010 0.6371 20,918,638 +0.00(+0.71%)
Mar 29, 2023 0.6531 0.6621 0.6140 0.6326 8,028,365 -0.02(-3.14%)
Mar 28, 2023 0.6552 0.6650 0.6340 0.6531 5,066,642 -0.00(-0.47%)
Mar 27, 2023 0.6505 0.6700 0.6302 0.6562 4,650,731 +0.01(+1.86%)
Mar 24, 2023 0.6700 0.6728 0.6400 0.6442 7,740,438 -0.03(-4.25%)
Mar 23, 2023 0.7100 0.7198 0.6701 0.6728 6,704,460 -0.02(-3.46%)
Mar 22, 2023 0.7600 0.7638 0.6969 0.6969 4,838,299 -0.06(-8.11%)
Mar 21, 2023 0.7300 0.7680 0.7200 0.7584 2,678,070 +0.04(+5.97%)
Mar 20, 2023 0.7300 0.7350 0.7000 0.7157 4,743,456 -0.01(-1.42%)
Mar 17, 2023 0.7711 0.7799 0.7260 0.7260 4,189,056 -0.05(-5.85%)
Mar 16, 2023 0.7300 0.7750 0.7050 0.7711 6,365,776 +0.03(+3.67%)
Mar 15, 2023 0.7900 0.7900 0.7150 0.7438 6,815,260 -0.04(-5.65%)
Mar 14, 2023 0.7900 0.8242 0.7724 0.7883 4,724,021 +0.01(+1.48%)
Mar 13, 2023 0.8300 0.8399 0.7628 0.7768 5,986,866 -0.06(-6.98%)
Mar 10, 2023 0.8700 0.8745 0.8110 0.8351 4,405,576 -0.01(-0.94%)
Mar 09, 2023 0.9200 0.9200 0.8424 0.8430 8,768,207 -0.07(-7.25%)
Mar 08, 2023 0.9800 0.9969 0.9000 0.9089 6,813,179 -0.07(-7.26%)
Mar 07, 2023 1.010 1.030 0.9651 0.9800 3,823,516 -0.04(-3.92%)
Mar 06, 2023 1.100 1.130 1.010 1.020 4,734,755 -0.10(-8.93%)
Mar 03, 2023 1.060 1.140 1.060 1.120 3,446,310 +0.06(+5.66%)
Mar 02, 2023 0.9900 1.090 0.9611 1.060 4,296,346 +0.07(+7.14%)
Mar 01, 2023 1.030 1.048 0.9602 0.9894 5,214,540 -0.05(-4.87%)
Feb 28, 2023 1.080 1.085 1.020 1.040 6,289,768 -0.04(-3.70%)
Feb 27, 2023 1.090 1.110 1.060 1.080 2,341,395 +0.02(+1.89%)
Feb 24, 2023 1.070 1.070 1.020 1.060 2,241,526 -0.03(-2.75%)
Feb 23, 2023 1.100 1.160 1.050 1.090 5,644,629 -0.14(-11.38%)
Feb 22, 2023 1.220 1.250 1.180 1.230 1,989,499 +0.02(+1.65%)
Feb 21, 2023 1.300 1.320 1.200 1.210 3,259,045 -0.09(-6.92%)
Feb 17, 2023 1.300 1.310 1.260 1.300 1,519,138 +0.00(+0.00%)
Feb 16, 2023 1.370 1.370 1.280 1.300 2,334,076 -0.08(-5.80%)
Feb 15, 2023 1.250 1.390 1.241 1.380 2,271,889 +0.11(+8.66%)
Feb 14, 2023 1.260 1.310 1.230 1.270 1,467,042 +0.01(+0.79%)
Feb 13, 2023 1.230 1.300 1.220 1.260 1,576,717 +0.00(+0.00%)
Feb 10, 2023 1.260 1.290 1.230 1.260 1,718,752 -0.01(-0.79%)
Feb 09, 2023 1.380 1.380 1.255 1.270 2,786,493 -0.06(-4.51%)
Feb 08, 2023 1.360 1.430 1.320 1.330 2,337,036 -0.05(-3.62%)
Feb 07, 2023 1.430 1.430 1.310 1.380 2,972,828 -0.04(-2.82%)
Feb 06, 2023 1.470 1.470 1.400 1.420 3,372,212 -0.05(-3.40%)
Feb 03, 2023 1.390 1.550 1.380 1.470 4,620,072 +0.03(+2.08%)
Feb 02, 2023 1.340 1.490 1.340 1.440 4,691,582 +0.12(+9.09%)
Feb 01, 2023 1.300 1.350 1.240 1.320 3,321,722 +0.01(+0.76%)
Jan 31, 2023 1.230 1.320 1.224 1.310 4,002,378 +0.08(+6.50%)
Jan 30, 2023 1.290 1.300 1.225 1.230 2,845,949 -0.06(-4.65%)
Jan 27, 2023 1.200 1.350 1.180 1.290 7,940,720 +0.09(+7.50%)
Jan 26, 2023 1.250 1.270 1.170 1.200 4,367,073 -0.02(-1.64%)
Jan 25, 2023 1.200 1.270 1.170 1.220 2,516,816 -0.02(-1.61%)
Jan 24, 2023 1.300 1.310 1.210 1.240 2,504,474 -0.06(-4.62%)
Jan 23, 2023 1.290 1.320 1.230 1.300 5,292,870 +0.00(+0.00%)
Jan 20, 2023 1.200 1.300 1.160 1.300 5,103,630 +0.13(+11.11%)
Jan 19, 2023 1.120 1.200 1.100 1.170 3,006,222 +0.03(+2.63%)
Jan 18, 2023 1.180 1.240 1.140 1.140 3,723,653 -0.04(-3.39%)
Jan 17, 2023 1.130 1.190 1.100 1.180 2,558,370 +0.03(+2.61%)
Jan 13, 2023 1.070 1.150 1.030 1.150 5,007,808 +0.05(+4.55%)
Jan 12, 2023 1.110 1.110 1.010 1.100 4,375,046 +0.02(+1.85%)
Jan 11, 2023 1.040 1.090 1.030 1.080 3,764,836 +0.04(+3.85%)
Jan 10, 2023 0.9400 1.050 0.9160 1.040 7,486,823 +0.10(+10.84%)
Jan 09, 2023 0.9001 0.9889 0.8998 0.9383 18,001,500 +0.05(+5.42%)
Jan 06, 2023 1.050 1.050 0.8700 0.8901 23,439,240 -0.15(-14.41%)
Jan 05, 2023 1.110 1.110 1.040 1.040 3,571,725 -0.11(-9.57%)
Jan 04, 2023 1.130 1.170 1.080 1.150 4,694,433 +0.02(+1.77%)
Jan 03, 2023 1.140 1.210 1.081 1.130 3,543,840 -0.01(-0.88%)
Dec 30, 2022 1.090 1.200 1.080 1.140 4,878,243 +0.03(+2.70%)
Dec 29, 2022 1.050 1.150 1.040 1.110 7,254,296 +0.06(+5.71%)
Dec 28, 2022 1.030 1.050 1.010 1.050 3,405,568 +0.00(+0.00%)
Dec 27, 2022 1.120 1.120 1.023 1.050 4,227,771 -0.09(-7.89%)
Dec 23, 2022 1.110 1.150 1.100 1.140 3,116,696 +0.02(+1.79%)
Dec 22, 2022 1.140 1.160 1.100 1.120 5,150,384 -0.04(-3.45%)
Dec 21, 2022 1.200 1.200 1.120 1.160 3,682,695 -0.03(-2.52%)
Dec 20, 2022 1.160 1.190 1.150 1.190 4,236,369 +0.01(+0.85%)
Dec 19, 2022 1.310 1.320 1.170 1.180 4,152,733 -0.12(-9.23%)
Dec 16, 2022 1.290 1.340 1.280 1.300 5,171,127 +0.03(+2.36%)
Dec 15, 2022 1.280 1.315 1.240 1.270 4,923,530 -0.03(-2.31%)
Dec 14, 2022 1.340 1.350 1.280 1.300 4,939,363 -0.05(-3.70%)
Dec 13, 2022 1.420 1.470 1.320 1.350 4,301,490 -0.03(-2.17%)
Dec 12, 2022 1.370 1.411 1.340 1.380 3,195,237 +0.01(+0.73%)
Dec 09, 2022 1.380 1.450 1.360 1.370 2,639,285 -0.02(-1.44%)
Dec 08, 2022 1.430 1.480 1.380 1.390 4,178,866 -0.03(-2.11%)
Dec 07, 2022 1.500 1.510 1.410 1.420 4,360,160 -0.11(-7.19%)
Dec 06, 2022 1.580 1.590 1.500 1.530 3,146,632 -0.05(-3.16%)
Dec 05, 2022 1.700 1.740 1.540 1.580 9,293,340 -0.14(-8.14%)
Dec 02, 2022 1.630 1.740 1.600 1.720 5,658,991 +0.07(+4.24%)
Dec 01, 2022 1.760 1.760 1.560 1.650 8,332,465 -0.01(-0.60%)
Nov 30, 2022 1.470 1.680 1.470 1.660 12,789,100 +0.23(+16.08%)
Nov 29, 2022 1.420 1.440 1.340 1.430 8,109,684 +0.11(+8.33%)
Nov 28, 2022 1.310 1.355 1.300 1.320 4,414,749 -0.01(-0.75%)
Nov 25, 2022 1.320 1.360 1.320 1.330 1,570,568 -0.01(-0.75%)
Nov 23, 2022 1.340 1.390 1.310 1.340 4,837,884 +0.01(+0.75%)
Nov 22, 2022 1.400 1.400 1.300 1.330 6,344,948 -0.07(-5.00%)
Nov 21, 2022 1.510 1.530 1.380 1.400 6,077,703 -0.12(-7.89%)
Nov 18, 2022 1.610 1.620 1.510 1.520 3,963,091 -0.04(-2.56%)
Nov 17, 2022 1.650 1.660 1.550 1.560 5,291,505 -0.06(-3.70%)
Nov 16, 2022 1.700 1.700 1.620 1.620 3,935,306 -0.09(-5.26%)
Nov 15, 2022 1.790 1.800 1.660 1.710 6,523,326 -0.01(-0.58%)
Nov 14, 2022 1.840 1.840 1.685 1.720 6,039,164 -0.13(-7.03%)
Nov 11, 2022 1.710 1.920 1.680 1.850 11,110,146 +0.14(+8.19%)
Nov 10, 2022 1.720 1.780 1.600 1.710 9,326,908 +0.08(+4.91%)
Nov 09, 2022 1.740 1.750 1.620 1.630 6,079,495 -0.12(-6.86%)
Nov 08, 2022 2.280 2.390 1.660 1.750 42,097,072 -0.10(-5.41%)
Nov 07, 2022 1.930 1.970 1.830 1.850 5,181,940 -0.08(-4.15%)
Nov 04, 2022 1.850 1.950 1.830 1.930 4,477,158 +0.08(+4.32%)
Nov 03, 2022 1.780 1.920 1.771 1.850 3,119,161 +0.05(+2.78%)
Nov 02, 2022 1.840 1.800 2,505,017 -0.04(-2.17%)
Nov 01, 2022 1.830 1.935 1.780 1.840 2,737,211 +0.03(+1.66%)
Oct 31, 2022 1.710 1.830 1.710 1.810 3,111,055 +0.08(+4.62%)
Oct 28, 2022 1.710 1.745 1.690 1.730 2,084,449 +0.03(+1.76%)
Oct 27, 2022 1.780 1.840 1.700 1.700 1,827,433 -0.06(-3.41%)
Oct 26, 2022 1.720 1.850 1.700 1.760 4,023,324 +0.03(+1.73%)
Oct 25, 2022 1.650 1.740 1.640 1.730 4,037,898 +0.07(+4.22%)
Oct 24, 2022 1.710 1.720 1.570 1.660 4,560,395 -0.07(-4.05%)
Oct 21, 2022 1.710 1.760 1.650 1.730 2,340,743 +0.02(+1.17%)
Oct 20, 2022 1.710 1.790 1.690 1.710 2,875,309 +0.00(+0.00%)
Oct 19, 2022 1.740 1.740 1.660 1.710 1,542,304 -0.04(-2.29%)
Oct 18, 2022 1.790 1.820 1.700 1.750 2,732,309 +0.03(+1.74%)
Oct 17, 2022 1.650 1.750 1.645 1.720 2,170,807 +0.09(+5.52%)
Oct 14, 2022 1.800 1.830 1.630 1.630 3,598,011 -0.16(-8.94%)
Oct 13, 2022 1.650 1.790 1.630 1.790 3,693,987 +0.07(+4.07%)
Oct 12, 2022 1.630 1.740 1.620 1.720 3,421,233 +0.09(+5.52%)
Oct 11, 2022 1.550 1.700 1.530 1.630 3,519,131 +0.05(+3.16%)
Oct 10, 2022 1.660 1.670 1.510 1.580 5,337,137 -0.08(-4.82%)
Oct 07, 2022 1.770 1.800 1.640 1.660 7,675,151 -0.14(-7.78%)
Oct 06, 2022 1.670 1.850 1.650 1.800 5,527,721 +0.11(+6.82%)
Oct 05, 2022 1.730 1.755 1.565 1.685 5,208,485 -0.05(-3.16%)
Oct 04, 2022 1.750 1.810 1.730 1.740 3,602,379 +0.05(+2.96%)
Oct 03, 2022 1.860 1.860 1.670 1.690 5,710,278 -0.14(-7.65%)
Sep 30, 2022 1.880 1.880 1.820 1.830 2,275,079 -0.05(-2.66%)
Sep 29, 2022 1.990 2.010 1.815 1.880 4,882,950 -0.14(-6.93%)
Sep 28, 2022 1.840 2.040 1.815 2.020 3,769,077 +0.20(+10.99%)
Sep 27, 2022 1.850 1.900 1.780 1.820 2,700,791 +0.02(+1.11%)
Sep 26, 2022 1.760 1.920 1.745 1.800 2,906,434 +0.03(+1.69%)
Sep 23, 2022 1.790 1.810 1.740 1.770 2,303,696 -0.06(-3.28%)
Sep 22, 2022 1.880 1.900 1.790 1.830 2,935,266 -0.05(-2.66%)
Sep 21, 2022 1.870 1.970 1.780 1.880 2,486,950 +0.01(+0.53%)
Sep 20, 2022 1.910 1.975 1.870 1.870 2,699,217 -0.03(-1.58%)
Sep 19, 2022 2.040 2.040 1.880 1.900 4,629,617 -0.14(-6.86%)
Sep 16, 2022 2.130 2.140 2.010 2.040 5,847,008 -0.13(-5.99%)
Sep 15, 2022 2.150 2.310 2.105 2.170 3,121,983 +0.03(+1.40%)
Sep 14, 2022 2.010 2.180 1.990 2.140 3,762,322 +0.13(+6.47%)
Sep 13, 2022 2.010 2.080 1.960 2.010 3,449,646 -0.11(-5.19%)
Sep 12, 2022 2.060 2.130 2.010 2.120 2,785,566 +0.11(+5.47%)
Sep 09, 2022 2.000 2.040 1.970 2.010 2,960,236 +0.04(+2.03%)
Sep 08, 2022 2.000 2.000 1.900 1.970 2,563,490 -0.02(-1.01%)
Sep 07, 2022 1.910 2.000 1.890 1.990 3,635,792 +0.08(+4.19%)
Sep 06, 2022 2.020 2.040 1.900 1.910 3,990,184 -0.13(-6.37%)
Sep 02, 2022 2.180 2.180 1.915 2.040 6,355,747 -0.12(-5.56%)
Sep 01, 2022 2.110 2.240 2.070 2.160 4,243,143 +0.02(+0.93%)
Aug 31, 2022 2.070 2.171 2.070 2.140 2,819,176 +0.05(+2.39%)
Aug 30, 2022 2.050 2.100 2.020 2.090 2,483,272 +0.06(+2.96%)
Aug 29, 2022 2.000 2.140 2.000 2.030 2,229,319 -0.03(-1.46%)
Aug 26, 2022 2.140 2.200 2.035 2.060 2,568,727 -0.10(-4.63%)
Aug 25, 2022 2.140 2.170 2.090 2.160 2,510,867 +0.06(+2.86%)
Aug 24, 2022 2.050 2.140 2.020 2.100 2,428,206 +0.08(+3.96%)
Aug 23, 2022 2.060 2.160 1.980 2.020 3,591,180 +0.00(+0.00%)
Aug 22, 2022 2.190 2.210 2.020 2.020 3,304,652 -0.19(-8.60%)
Aug 19, 2022 2.360 2.385 2.200 2.210 3,959,047 -0.24(-9.80%)
Aug 18, 2022 2.570 2.575 2.450 2.450 3,715,709 -0.09(-3.54%)
Aug 17, 2022 2.750 2.750 2.520 2.540 4,950,531 -0.21(-7.64%)
Aug 16, 2022 2.770 2.910 2.680 2.750 4,967,941 -0.01(-0.36%)
Aug 15, 2022 2.730 2.890 2.710 2.760 3,307,827 -0.04(-1.43%)
Aug 12, 2022 2.670 2.900 2.611 2.800 7,563,723 +0.18(+6.87%)
Aug 11, 2022 2.650 2.780 2.585 2.620 4,332,251 +0.01(+0.38%)
Aug 10, 2022 2.490 2.680 2.460 2.610 6,009,604 +0.25(+10.59%)
Aug 09, 2022 2.600 2.600 2.330 2.360 7,376,497 -0.24(-9.23%)
Aug 08, 2022 2.630 2.730 2.550 2.600 9,940,439 +0.08(+3.17%)
Aug 05, 2022 2.880 2.940 2.490 2.520 11,396,361 -0.46(-15.44%)
Aug 04, 2022 3.230 3.730 2.850 2.980 23,110,866 +0.05(+1.71%)
Aug 03, 2022 2.630 2.940 2.625 2.930 6,378,162 +0.35(+13.57%)
Aug 02, 2022 2.250 2.610 2.210 2.580 5,354,869 +0.31(+13.66%)
Aug 01, 2022 2.240 2.350 2.210 2.270 3,119,224 +0.03(+1.34%)
Jul 29, 2022 2.210 2.260 2.100 2.240 2,283,806 +0.03(+1.36%)
Jul 28, 2022 2.070 2.240 2.070 2.210 3,385,275 +0.14(+6.76%)
Jul 27, 2022 1.980 2.090 1.920 2.070 2,923,271 +0.13(+6.70%)
Jul 26, 2022 2.010 2.030 1.890 1.940 2,337,282 -0.11(-5.37%)
Jul 25, 2022 2.100 2.110 2.010 2.050 2,405,332 -0.05(-2.38%)
Jul 22, 2022 2.250 2.290 2.090 2.100 4,495,645 -0.15(-6.67%)
Jul 21, 2022 2.280 2.290 2.190 2.250 2,023,432 +0.00(+0.00%)
Jul 20, 2022 2.050 2.260 2.040 2.250 4,688,205 +0.20(+9.76%)
Jul 19, 2022 2.090 2.120 2.010 2.050 2,819,903 +0.02(+0.99%)
Jul 18, 2022 2.010 2.140 2.005 2.030 3,090,009 +0.04(+2.01%)
Jul 15, 2022 1.970 2.020 1.900 1.990 3,074,309 +0.05(+2.58%)
Jul 14, 2022 1.850 1.950 1.800 1.940 2,887,544 +0.07(+3.74%)
Jul 13, 2022 1.800 1.900 1.800 1.870 2,640,770 +0.04(+2.19%)
Jul 12, 2022 1.790 1.860 1.680 1.830 3,321,939 +0.10(+5.78%)
Jul 11, 2022 1.840 1.860 1.730 1.730 2,500,605 -0.11(-5.98%)
Jul 08, 2022 1.760 1.920 1.750 1.840 3,014,452 +0.04(+2.22%)
Jul 07, 2022 1.690 1.820 1.670 1.800 2,768,496 +0.11(+6.51%)
Jul 06, 2022 1.710 1.770 1.650 1.690 2,737,784 -0.03(-1.74%)
Jul 05, 2022 1.580 1.720 1.510 1.720 3,599,418 +0.12(+7.50%)
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.