Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.600 1.640 1.510 1.510 112,780 -0.12(-7.36%)
Mar 30, 2023 1.720 1.720 1.590 1.630 89,797 +0.04(+2.52%)
Mar 29, 2023 1.750 1.876 1.520 1.590 293,711 -0.15(-8.62%)
Mar 28, 2023 1.840 1.890 1.620 1.740 321,949 -0.06(-3.33%)
Mar 27, 2023 1.540 1.950 1.450 1.800 1,616,434 +0.33(+22.45%)
Mar 24, 2023 1.400 1.540 1.230 1.470 857,131 +0.07(+5.00%)
Mar 23, 2023 1.280 1.740 1.200 1.400 5,762,255 +0.21(+17.65%)
Mar 22, 2023 1.170 1.280 1.100 1.190 877,876 -0.03(-2.46%)
Mar 21, 2023 1.550 1.570 1.130 1.220 1,228,967 -0.23(-15.86%)
Mar 20, 2023 1.920 2.050 1.230 1.450 2,495,103 -2.45(-62.82%)
Mar 17, 2023 4.340 4.340 3.900 3.900 36,020 -0.33(-7.80%)
Mar 16, 2023 4.200 4.250 4.090 4.230 7,301 +0.08(+1.93%)
Mar 15, 2023 4.100 4.180 4.090 4.150 5,581 -0.05(-1.19%)
Mar 14, 2023 4.208 4.300 4.000 4.200 11,918 +0.03(+0.72%)
Mar 13, 2023 4.090 4.260 3.960 4.170 28,384 -0.05(-1.18%)
Mar 10, 2023 4.280 4.300 4.002 4.220 23,984 +0.11(+2.68%)
Mar 09, 2023 4.510 4.510 4.100 4.110 15,389 -0.39(-8.67%)
Mar 08, 2023 4.600 4.600 4.245 4.500 11,862 +0.20(+4.65%)
Mar 07, 2023 4.160 4.420 4.145 4.300 17,068 +0.07(+1.70%)
Mar 06, 2023 4.070 4.360 4.070 4.228 16,137 +0.17(+4.14%)
Mar 03, 2023 4.190 4.200 3.920 4.060 7,614 -0.07(-1.69%)
Mar 02, 2023 3.960 4.130 3.940 4.130 8,482 +0.17(+4.29%)
Mar 01, 2023 4.310 4.310 3.920 3.960 58,688 -0.17(-4.05%)
Feb 28, 2023 4.040 4.355 4.000 4.127 22,832 -0.03(-0.79%)
Feb 27, 2023 4.190 4.730 4.000 4.160 54,091 -0.34(-7.56%)
Feb 24, 2023 4.500 4.500 4.370 4.500 7,108 +0.03(+0.67%)
Feb 23, 2023 4.430 4.540 4.350 4.470 2,213 -0.05(-1.11%)
Feb 22, 2023 4.486 4.620 4.368 4.520 12,425 +0.01(+0.33%)
Feb 21, 2023 4.260 4.540 4.260 4.505 11,217 +0.18(+4.28%)
Feb 17, 2023 4.330 4.340 4.140 4.320 14,244 +0.03(+0.70%)
Feb 16, 2023 4.150 4.363 4.057 4.290 11,762 +0.10(+2.44%)
Feb 15, 2023 4.490 4.490 4.090 4.188 9,185 +0.02(+0.55%)
Feb 14, 2023 4.670 4.670 4.100 4.165 34,305 -0.20(-4.47%)
Feb 13, 2023 4.330 4.537 4.154 4.360 31,947 +0.06(+1.40%)
Feb 10, 2023 4.390 4.700 4.015 4.300 28,399 -0.17(-3.80%)
Feb 09, 2023 4.710 4.780 4.270 4.470 22,151 -0.09(-1.97%)
Feb 08, 2023 4.710 4.890 4.550 4.560 18,786 -0.29(-5.98%)
Feb 07, 2023 4.900 4.970 4.650 4.850 15,678 -0.05(-1.02%)
Feb 06, 2023 5.000 5.000 4.840 4.900 26,123 -0.06(-1.21%)
Feb 03, 2023 4.900 5.050 4.832 4.960 78,069 +0.12(+2.37%)
Feb 02, 2023 4.480 5.083 4.475 4.845 75,485 +0.25(+5.56%)
Feb 01, 2023 4.550 4.820 4.410 4.590 20,264 +0.10(+2.34%)
Jan 31, 2023 4.700 4.855 4.380 4.485 62,903 -0.17(-3.65%)
Jan 30, 2023 4.594 4.720 4.400 4.655 23,003 +0.20(+4.37%)
Jan 27, 2023 4.420 4.810 4.420 4.460 58,771 +0.05(+1.13%)
Jan 26, 2023 5.000 5.066 4.250 4.410 85,203 -0.49(-10.00%)
Jan 25, 2023 5.000 5.380 4.810 4.900 129,225 +0.11(+2.30%)
Jan 24, 2023 4.430 5.092 4.300 4.790 158,643 +0.48(+11.03%)
Jan 23, 2023 4.120 4.458 4.050 4.314 93,573 +0.31(+7.85%)
Jan 20, 2023 4.050 4.100 3.900 4.000 14,710 +0.10(+2.56%)
Jan 19, 2023 3.920 4.010 3.729 3.900 14,043 -0.04(-1.02%)
Jan 18, 2023 3.900 4.100 3.900 3.940 23,161 +0.04(+1.03%)
Jan 17, 2023 3.990 4.100 3.750 3.900 36,283 -0.01(-0.26%)
Jan 13, 2023 4.020 4.020 3.900 3.910 4,419 +0.01(+0.26%)
Jan 12, 2023 3.750 4.040 3.750 3.900 6,011 +0.09(+2.36%)
Jan 11, 2023 3.830 3.940 3.810 3.810 1,904 -0.02(-0.52%)
Jan 10, 2023 3.940 3.940 3.800 3.830 28,157 +0.02(+0.52%)
Jan 09, 2023 4.100 4.190 3.790 3.810 15,202 -0.29(-7.07%)
Jan 06, 2023 4.196 4.196 4.010 4.100 4,783 +0.03(+0.74%)
Jan 05, 2023 4.050 4.190 4.000 4.070 17,355 -0.01(-0.37%)
Jan 04, 2023 4.130 4.210 4.040 4.085 5,619 +0.05(+1.36%)
Jan 03, 2023 4.245 4.245 4.030 4.030 5,909 -0.22(-5.18%)
Dec 30, 2022 4.000 4.305 4.000 4.250 22,884 +0.14(+3.41%)
Dec 29, 2022 3.990 4.200 3.905 4.110 34,511 +0.12(+3.01%)
Dec 28, 2022 4.089 4.166 3.780 3.990 22,079 -0.17(-3.97%)
Dec 27, 2022 4.090 4.200 3.860 4.155 16,994 +0.06(+1.47%)
Dec 23, 2022 3.703 4.110 3.703 4.095 29,735 +0.29(+7.76%)
Dec 22, 2022 3.580 4.000 3.580 3.800 38,049 +0.32(+9.20%)
Dec 21, 2022 3.550 3.750 3.370 3.480 89,343 -0.06(-1.69%)
Dec 20, 2022 3.530 3.715 3.520 3.540 33,319 -0.11(-3.15%)
Dec 19, 2022 3.710 3.710 3.500 3.655 16,959 +0.01(+0.41%)
Dec 16, 2022 3.690 3.946 3.630 3.640 56,973 -0.14(-3.67%)
Dec 15, 2022 3.710 3.900 3.610 3.779 78,572 +0.14(+3.81%)
Dec 14, 2022 3.620 3.715 3.610 3.640 3,324 -0.05(-1.36%)
Dec 13, 2022 3.850 3.850 3.630 3.690 19,973 -0.04(-1.07%)
Dec 12, 2022 3.600 3.730 3.520 3.730 13,534 +0.14(+3.90%)
Dec 09, 2022 3.680 3.820 3.590 3.590 22,010 -0.25(-6.51%)
Dec 08, 2022 3.610 3.980 3.550 3.840 91,361 +0.32(+9.04%)
Dec 07, 2022 3.610 3.610 3.510 3.522 70,585 -0.11(-2.98%)
Dec 06, 2022 3.650 3.690 3.600 3.630 85,911 +0.02(+0.69%)
Dec 05, 2022 4.083 4.141 3.550 3.605 191,391 -0.40(-9.88%)
Dec 02, 2022 4.180 4.180 3.980 4.000 105,335 -0.10(-2.44%)
Dec 01, 2022 4.340 4.410 3.750 4.100 415,958 -2.80(-40.58%)
Nov 30, 2022 6.720 7.020 6.440 6.900 9,898 +0.11(+1.62%)
Nov 29, 2022 7.700 7.870 6.790 6.790 24,765 -0.23(-3.28%)
Nov 28, 2022 7.710 8.279 7.020 7.020 6,929 -0.38(-5.14%)
Nov 23, 2022 7.400 77 +0.10(+1.37%)
Nov 22, 2022 7.440 7.890 7.050 7.300 3,262 -0.27(-3.50%)
Nov 21, 2022 7.600 7.679 7.565 7.565 1,063 +0.05(+0.63%)
Nov 18, 2022 7.660 7.660 7.363 7.517 1,336 -0.12(-1.60%)
Nov 17, 2022 8.200 8.200 7.484 7.640 2,804 -0.63(-7.62%)
Nov 16, 2022 8.000 8.270 8.000 8.270 498 +0.07(+0.85%)
Nov 15, 2022 8.843 8.843 8.200 8.200 5,570 +0.10(+1.23%)
Nov 14, 2022 8.000 8.100 7.845 8.100 1,240 +0.09(+1.12%)
Nov 11, 2022 8.000 8.010 8.000 8.010 677 +0.01(+0.12%)
Nov 10, 2022 8.080 8.100 7.627 8.000 3,591 -0.10(-1.23%)
Nov 08, 2022 8.100 25 -0.12(-1.46%)
Nov 07, 2022 8.220 8.220 8.220 8.220 605 +0.07(+0.86%)
Nov 04, 2022 8.340 8.440 8.030 8.150 3,597 -0.47(-5.45%)
Nov 03, 2022 7.884 9.010 7.485 8.620 13,060 +0.37(+4.48%)
Nov 02, 2022 7.980 8.795 7.980 8.250 3,815 +0.23(+2.87%)
Nov 01, 2022 7.830 8.340 7.508 8.020 9,264 -0.13(-1.60%)
Oct 31, 2022 7.290 8.200 7.290 8.150 6,416 +0.65(+8.67%)
Oct 28, 2022 8.000 8.470 7.500 7.500 14,560 -0.75(-9.09%)
Oct 27, 2022 8.400 8.750 7.750 8.250 12,875 +0.00(+0.00%)
Oct 26, 2022 7.770 8.800 7.770 8.250 12,041 +0.49(+6.31%)
Oct 25, 2022 7.820 8.054 7.410 7.760 20,627 -0.06(-0.77%)
Oct 24, 2022 7.243 8.230 7.234 7.820 49,980 +0.82(+11.71%)
Oct 21, 2022 6.620 7.290 6.620 7.000 677 -0.16(-2.23%)
Oct 20, 2022 7.150 7.290 7.140 7.160 1,151 +0.15(+2.14%)
Oct 19, 2022 6.850 7.310 6.850 7.010 2,341 -0.30(-4.10%)
Oct 18, 2022 7.310 7.310 7.310 7.310 886 +0.10(+1.40%)
Oct 17, 2022 7.055 7.310 7.033 7.209 9,118 -0.10(-1.38%)
Oct 14, 2022 7.250 7.310 7.250 7.310 17,665 +0.01(+0.14%)
Oct 13, 2022 7.270 7.300 7.270 7.300 470 +0.01(+0.14%)
Oct 12, 2022 6.930 7.290 6.700 7.290 9,381 +0.39(+5.65%)
Oct 11, 2022 6.539 7.310 6.539 6.900 11,542 -0.41(-5.61%)
Oct 10, 2022 7.050 7.310 7.050 7.310 1,267 +0.30(+4.28%)
Oct 07, 2022 6.777 7.250 6.777 7.010 15,600 +0.03(+0.46%)
Oct 06, 2022 7.130 7.130 6.978 6.978 1,231 +0.28(+4.15%)
Oct 05, 2022 6.700 6.700 6.700 6.700 859 -0.13(-1.90%)
Oct 04, 2022 7.000 7.310 6.830 6.830 1,942 -0.27(-3.80%)
Oct 03, 2022 6.890 7.200 6.760 7.100 9,575 -0.10(-1.39%)
Sep 30, 2022 7.280 7.280 6.610 7.200 5,851 +0.50(+7.46%)
Sep 29, 2022 6.460 6.880 6.430 6.700 5,569 +0.27(+4.20%)
Sep 28, 2022 6.810 7.000 6.240 6.430 8,150 -0.32(-4.74%)
Sep 27, 2022 6.600 7.250 6.600 6.750 3,562 +0.00(+0.00%)
Sep 26, 2022 6.250 6.790 6.250 6.750 4,134 -0.21(-2.95%)
Sep 23, 2022 6.160 7.030 6.160 6.955 17,019 +0.17(+2.58%)
Sep 22, 2022 6.400 6.810 6.385 6.780 6,745 +0.31(+4.79%)
Sep 21, 2022 6.800 7.230 6.450 6.470 5,530 -0.23(-3.43%)
Sep 19, 2022 6.700 829 +0.20(+3.08%)
Sep 16, 2022 7.000 7.130 6.500 6.500 9,230 -0.75(-10.34%)
Sep 15, 2022 7.000 7.250 6.970 7.250 3,070 +0.40(+5.84%)
Sep 14, 2022 7.300 7.300 6.850 6.850 2,671 -0.09(-1.30%)
Sep 12, 2022 6.940 1,607 -0.37(-5.06%)
Sep 09, 2022 7.310 7.310 7.310 7.310 1,014 +0.01(+0.14%)
Sep 08, 2022 7.310 7.310 7.300 7.300 1,303 +0.43(+6.29%)
Sep 07, 2022 7.310 7.310 6.868 6.868 1,726 -0.44(-6.05%)
Sep 06, 2022 7.310 7.310 6.740 7.310 1,918 +0.31(+4.43%)
Sep 02, 2022 7.251 7.251 7.000 7.000 666 -0.30(-4.11%)
Aug 31, 2022 7.300 39 +0.30(+4.29%)
Aug 29, 2022 7.000 31 +0.31(+4.63%)
Aug 26, 2022 6.280 6.900 6.280 6.690 3,240 -0.11(-1.62%)
Aug 25, 2022 6.870 6.930 6.800 6.800 993 -0.20(-2.86%)
Aug 24, 2022 6.250 7.460 6.250 7.000 6,582 +0.09(+1.30%)
Aug 23, 2022 6.650 7.050 6.650 6.910 2,050 -0.24(-3.36%)
Aug 19, 2022 7.150 4 -0.16(-2.19%)
Aug 18, 2022 7.290 7.310 7.288 7.310 2,489 -0.45(-5.80%)
Aug 17, 2022 7.140 7.860 7.140 7.760 3,035 +0.64(+8.99%)
Aug 16, 2022 7.100 7.300 7.100 7.120 4,561 -0.23(-3.13%)
Aug 15, 2022 6.740 7.350 6.740 7.350 9,536 +0.92(+14.40%)
Aug 12, 2022 6.400 6.740 6.400 6.425 5,040 -0.03(-0.39%)
Aug 09, 2022 6.450 50 -0.02(-0.25%)
Aug 04, 2022 6.466 66 -0.03(-0.52%)
Aug 03, 2022 6.300 6.750 6.300 6.500 2,596 -0.10(-1.52%)
Aug 02, 2022 6.440 6.600 6.230 6.600 4,570 +0.05(+0.76%)
Jul 29, 2022 6.550 18 +0.06(+0.92%)
Jul 28, 2022 6.160 6.500 6.160 6.490 1,431 +0.34(+5.53%)
Jul 26, 2022 6.150 47 -0.34(-5.24%)
Jul 25, 2022 6.010 6.500 6.010 6.490 902 +0.24(+3.84%)
Jul 21, 2022 6.250 29 -0.23(-3.55%)
Jul 20, 2022 6.400 6.480 6.400 6.480 594 +0.06(+0.93%)
Jul 19, 2022 6.420 6.420 6.420 6.420 357 +0.29(+4.73%)
Jul 18, 2022 6.860 6.860 6.130 6.130 837 -0.17(-2.70%)
Jul 15, 2022 5.980 6.300 5.760 6.300 2,434 +0.19(+3.11%)
Jul 14, 2022 6.000 6.120 5.690 6.110 945 -0.01(-0.16%)
Jul 13, 2022 6.000 6.320 5.850 6.120 911 +0.03(+0.53%)
Jul 12, 2022 5.890 6.100 5.720 6.088 4,412 +0.18(+3.00%)
Jul 11, 2022 6.160 6.160 5.850 5.910 1,505 -0.26(-4.21%)
Jul 08, 2022 5.690 6.170 5.650 6.170 4,610 +0.45(+7.77%)
Jul 07, 2022 5.775 5.785 5.725 5.725 634 -0.06(-1.04%)
Jul 06, 2022 6.260 6.600 5.785 5.785 8,349 -0.87(-13.01%)
Jul 05, 2022 6.705 6.705 6.330 6.650 5,735 -0.12(-1.77%)
Jul 01, 2022 6.520 6.770 6.360 6.770 2,765 -0.30(-4.24%)
Jun 30, 2022 7.020 7.070 7.020 7.070 2,107 +0.17(+2.46%)
Jun 29, 2022 6.910 7.090 6.720 6.900 1,958 +0.18(+2.68%)
Jun 28, 2022 6.780 7.170 6.450 6.720 26,442 -0.28(-4.00%)
Jun 27, 2022 7.290 7.290 6.560 7.000 5,192 -0.23(-3.18%)
Jun 24, 2022 7.000 7.230 6.750 7.230 31,754 +0.52(+7.75%)
Jun 23, 2022 6.990 7.085 6.710 6.710 8,789 +0.02(+0.30%)
Jun 22, 2022 6.950 6.990 6.690 6.690 17,894 +0.30(+4.69%)
Jun 21, 2022 6.645 6.645 6.330 6.390 10,427 +0.08(+1.27%)
Jun 17, 2022 6.060 6.500 6.060 6.310 3,420 +0.03(+0.48%)
Jun 16, 2022 6.771 6.771 6.000 6.280 27,596 -0.39(-5.85%)
Jun 15, 2022 6.550 6.670 6.470 6.670 6,138 +0.66(+10.98%)
Jun 14, 2022 5.700 6.580 5.700 6.010 1,502 -0.24(-3.76%)
Jun 13, 2022 6.510 6.510 5.900 6.245 5,543 -0.30(-4.66%)
Jun 10, 2022 5.660 6.720 5.660 6.550 1,334 +0.14(+2.26%)
Jun 09, 2022 6.405 6.405 6.405 6.405 768 +0.11(+1.67%)
Jun 08, 2022 6.480 6.500 6.220 6.300 4,265 +0.02(+0.32%)
Jun 07, 2022 6.570 6.570 6.210 6.280 3,544 -0.07(-1.10%)
Jun 06, 2022 6.430 6.570 6.200 6.350 2,292 -0.08(-1.24%)
Jun 03, 2022 6.390 6.430 6.390 6.430 480 +0.02(+0.31%)
Jun 02, 2022 6.170 6.410 6.170 6.410 1,342 +0.24(+3.89%)
Jun 01, 2022 5.630 6.200 5.630 6.170 6,140 -0.06(-0.96%)
May 31, 2022 6.290 6.290 5.620 6.230 34,833 -0.06(-0.95%)
May 27, 2022 6.470 6.470 5.990 6.290 4,398 +0.41(+6.97%)
May 26, 2022 6.090 6.230 5.750 5.880 7,111 -0.18(-2.97%)
May 24, 2022 6.060 11 -0.04(-0.66%)
May 23, 2022 6.210 6.520 6.100 6.100 5,529 -0.10(-1.61%)
May 20, 2022 6.250 6.610 6.200 6.200 7,105 -0.35(-5.34%)
May 19, 2022 6.550 6.550 6.550 6.550 939 +0.20(+3.15%)
May 18, 2022 6.380 6.878 6.250 6.350 3,400 +0.21(+3.34%)
May 17, 2022 6.270 6.700 6.100 6.145 5,028 -0.23(-3.61%)
May 16, 2022 6.310 6.375 6.250 6.375 6,088 +0.17(+2.74%)
May 13, 2022 6.240 6.930 5.870 6.205 5,683 +0.42(+7.17%)
May 12, 2022 5.480 5.790 5.300 5.790 1,585 -0.04(-0.69%)
May 11, 2022 5.220 5.860 5.220 5.830 7,005 +0.08(+1.39%)
May 10, 2022 6.450 6.450 5.750 5.750 6,148 -0.67(-10.44%)
May 09, 2022 6.350 6.740 6.090 6.420 7,075 -0.18(-2.73%)
May 06, 2022 6.100 6.655 5.910 6.600 8,052 +0.24(+3.77%)
May 05, 2022 6.250 6.590 6.250 6.360 5,169 -0.14(-2.15%)
May 04, 2022 6.580 6.880 6.500 6.500 8,163 -0.04(-0.61%)
May 03, 2022 6.490 6.540 6.490 6.540 2,234 +0.14(+2.19%)
May 02, 2022 6.750 6.750 6.400 6.400 3,502 -0.51(-7.38%)
Apr 29, 2022 6.090 6.910 6.000 6.910 9,965 +0.66(+10.56%)
Apr 28, 2022 6.470 6.788 6.240 6.250 6,413 -0.50(-7.41%)
Apr 27, 2022 6.840 6.950 6.500 6.750 5,551 -0.28(-3.92%)
Apr 26, 2022 6.950 7.390 6.530 7.025 30,245 +0.13(+1.82%)
Apr 25, 2022 6.880 6.950 6.200 6.900 7,931 +0.33(+5.02%)
Apr 22, 2022 6.390 6.820 6.020 6.570 8,098 -0.32(-4.64%)
Apr 21, 2022 6.920 7.070 6.520 6.890 4,655 -0.01(-0.14%)
Apr 20, 2022 6.470 7.211 6.470 6.900 23,068 +0.41(+6.32%)
Apr 19, 2022 7.250 7.250 6.250 6.490 20,556 -0.92(-12.42%)
Apr 18, 2022 6.450 7.550 6.450 7.410 50,328 +0.93(+14.35%)
Apr 14, 2022 6.310 6.800 6.310 6.480 5,107 +0.18(+2.86%)
Apr 13, 2022 6.400 6.400 6.160 6.300 2,536 +0.10(+1.61%)
Apr 12, 2022 6.530 6.540 6.200 6.200 3,348 -0.20(-3.13%)
Apr 11, 2022 5.910 6.470 5.900 6.400 6,554 -0.15(-2.29%)
Apr 08, 2022 6.502 7.100 6.502 6.550 11,187 +0.05(+0.77%)
Apr 07, 2022 6.210 6.600 6.160 6.500 6,517 +0.01(+0.15%)
Apr 06, 2022 6.290 6.510 6.140 6.490 4,321 -0.01(-0.15%)
Apr 05, 2022 5.800 6.710 5.590 6.500 29,448 +0.20(+3.17%)
Apr 04, 2022 6.250 7.890 5.700 6.300 128,074 +0.02(+0.32%)
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.