Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.040 0 +0.00(+0.00%)
Jun 29, 2023 3.070 3.100 3.040 3.040 42,717 -0.04(-1.30%)
Jun 28, 2023 3.200 3.200 3.080 3.080 126,154 -0.06(-1.91%)
Jun 27, 2023 3.050 3.160 3.010 3.140 53,634 +0.11(+3.63%)
Jun 26, 2023 3.130 3.130 3.030 3.030 126,892 -0.02(-0.66%)
Jun 23, 2023 3.130 3.140 2.990 3.050 207,011 -0.06(-1.93%)
Jun 22, 2023 3.270 3.270 3.100 3.110 131,071 -0.09(-2.81%)
Jun 21, 2023 3.290 3.290 3.150 3.200 107,614 -0.09(-2.74%)
Jun 20, 2023 3.370 3.370 3.210 3.290 108,430 -0.10(-2.95%)
Jun 19, 2023 3.420 3.440 3.300 3.390 54,002 +0.03(+0.89%)
Jun 16, 2023 3.380 3.440 3.280 3.360 442,891 +0.06(+1.82%)
Jun 15, 2023 3.160 3.300 3.140 3.300 163,384 -0.60(-15.38%)
May 08, 2023 3.800 3.900 3.730 3.900 51,624 +0.12(+3.17%)
May 05, 2023 3.850 3.860 3.660 3.780 79,267 -0.01(-0.26%)
May 04, 2023 3.870 3.890 3.740 3.790 143,327 -0.01(-0.26%)
May 03, 2023 3.930 3.930 3.800 3.800 58,807 -0.08(-2.06%)
May 02, 2023 3.910 3.910 3.800 3.880 75,418 +0.00(+0.00%)
May 01, 2023 4.040 4.050 3.830 3.880 84,980 -0.08(-2.02%)
Apr 28, 2023 4.030 4.050 3.960 3.960 48,203 -0.11(-2.70%)
Apr 27, 2023 4.050 4.070 3.930 4.070 93,452 +0.05(+1.24%)
Apr 26, 2023 4.120 4.130 4.000 4.020 56,323 -0.04(-0.99%)
Apr 25, 2023 4.110 4.130 4.040 4.060 95,153 -0.09(-2.17%)
Apr 24, 2023 4.250 4.250 4.100 4.150 58,954 -0.07(-1.66%)
Apr 21, 2023 4.250 4.250 4.170 4.220 46,042 -0.02(-0.47%)
Apr 20, 2023 4.330 4.330 4.220 4.240 60,866 -0.10(-2.30%)
Apr 19, 2023 4.360 4.380 4.290 4.340 55,909 -0.05(-1.14%)
Apr 18, 2023 4.420 4.500 4.350 4.390 392,240 -0.06(-1.35%)
Apr 17, 2023 4.320 4.550 4.320 4.450 100,824 +0.09(+2.06%)
Apr 14, 2023 4.410 4.470 4.320 4.360 83,649 -0.09(-2.02%)
Apr 13, 2023 4.350 4.510 4.310 4.450 194,387 +0.11(+2.53%)
Apr 12, 2023 4.300 4.510 4.250 4.340 314,004 -0.01(-0.23%)
Apr 11, 2023 4.100 4.350 4.060 4.350 457,585 +0.31(+7.67%)
Apr 10, 2023 4.130 4.130 3.990 4.040 138,818 -0.08(-1.94%)
Apr 06, 2023 4.120 0 +0.06(+1.48%)
Apr 05, 2023 4.310 4.350 4.060 4.060 228,824 -0.29(-6.67%)
Apr 04, 2023 4.420 4.420 4.200 4.350 84,697 -0.03(-0.68%)
Apr 03, 2023 4.540 4.550 4.380 4.380 99,670 -0.17(-3.74%)
Mar 31, 2023 4.520 4.600 4.450 4.550 92,774 +0.05(+1.11%)
Mar 30, 2023 4.400 4.530 4.290 4.500 132,664 +0.03(+0.67%)
Mar 29, 2023 4.400 4.500 4.340 4.470 74,330 +0.07(+1.59%)
Mar 28, 2023 4.230 4.400 4.170 4.400 57,807 +0.21(+5.01%)
Mar 27, 2023 4.230 4.240 4.140 4.190 24,259 -0.04(-0.95%)
Mar 24, 2023 4.240 4.250 4.150 4.230 34,810 +0.01(+0.24%)
Mar 23, 2023 4.250 4.340 4.150 4.220 35,617 +0.06(+1.44%)
Mar 22, 2023 4.110 4.220 4.100 4.160 64,945 +0.02(+0.48%)
Mar 21, 2023 4.170 4.170 4.080 4.140 51,391 -0.04(-0.96%)
Mar 20, 2023 4.150 4.200 4.080 4.180 37,364 +0.07(+1.70%)
Mar 17, 2023 4.270 4.270 4.100 4.110 436,161 -0.09(-2.14%)
Mar 16, 2023 4.250 4.250 4.110 4.200 55,633 -0.08(-1.87%)
Mar 15, 2023 4.590 4.590 4.240 4.280 146,600 -0.29(-6.35%)
Mar 14, 2023 4.530 4.710 4.420 4.570 117,518 +0.04(+0.88%)
Mar 13, 2023 4.250 4.610 4.150 4.530 174,001 +0.43(+10.49%)
Mar 10, 2023 4.300 4.350 4.100 4.100 178,080 -0.20(-4.65%)
Mar 09, 2023 4.240 4.380 4.220 4.300 64,178 +0.01(+0.23%)
Mar 08, 2023 4.290 4.340 4.250 4.290 42,405 +0.02(+0.47%)
Mar 07, 2023 4.670 4.670 4.270 4.270 82,374 -0.24(-5.32%)
Mar 06, 2023 4.720 4.720 4.500 4.510 41,950 -0.15(-3.22%)
Mar 03, 2023 4.680 4.800 4.660 4.660 40,863 -0.05(-1.06%)
Mar 02, 2023 4.680 4.750 4.550 4.710 65,474 +0.04(+0.86%)
Mar 01, 2023 4.550 4.920 4.540 4.670 114,517 +0.15(+3.32%)
Feb 28, 2023 4.480 4.520 4.280 4.520 92,797 +0.11(+2.49%)
Feb 27, 2023 4.350 4.470 4.350 4.410 81,126 +0.16(+3.76%)
Feb 24, 2023 4.260 4.340 4.220 4.250 65,749 -0.05(-1.16%)
Feb 23, 2023 4.520 4.530 4.300 4.300 114,900 -0.12(-2.71%)
Feb 22, 2023 4.830 4.830 4.420 4.420 178,751 -0.43(-8.87%)
Feb 21, 2023 4.760 4.900 4.760 4.850 134,175 +0.05(+1.04%)
Feb 17, 2023 4.800 0 +0.24(+5.26%)
Feb 16, 2023 4.520 4.730 4.400 4.560 358,083 -0.03(-0.65%)
Feb 15, 2023 4.650 4.750 4.540 4.590 85,120 -0.03(-0.65%)
Feb 14, 2023 4.690 4.700 4.520 4.620 59,582 -0.13(-2.74%)
Feb 13, 2023 4.920 4.920 4.700 4.750 61,770 -0.10(-2.06%)
Feb 10, 2023 4.870 4.870 4.570 4.850 406,821 +0.14(+2.97%)
Feb 09, 2023 4.360 4.820 4.340 4.710 806,702 +0.39(+9.03%)
Feb 08, 2023 4.150 4.360 4.070 4.320 504,276 +0.23(+5.62%)
Feb 07, 2023 3.980 4.130 3.980 4.090 78,905 +0.15(+3.81%)
Feb 06, 2023 4.000 4.050 3.940 3.940 117,891 -0.01(-0.25%)
Feb 03, 2023 4.020 4.040 3.950 3.950 46,557 -0.11(-2.71%)
Feb 02, 2023 4.200 4.200 3.990 4.060 97,622 -0.08(-1.93%)
Feb 01, 2023 4.200 4.230 4.040 4.140 92,964 -0.05(-1.19%)
Jan 31, 2023 3.950 4.200 3.950 4.190 80,791 +0.23(+5.81%)
Jan 30, 2023 4.090 4.090 3.960 3.960 68,922 -0.10(-2.46%)
Jan 27, 2023 4.200 4.200 4.040 4.060 67,707 -0.09(-2.17%)
Jan 26, 2023 4.230 4.270 4.110 4.150 190,689 -0.06(-1.43%)
Jan 25, 2023 4.100 4.240 4.020 4.210 111,290 +0.07(+1.69%)
Jan 24, 2023 4.180 4.180 4.060 4.140 46,068 -0.02(-0.48%)
Jan 23, 2023 4.330 4.330 4.120 4.160 86,007 -0.04(-0.95%)
Jan 20, 2023 4.250 4.320 4.160 4.200 98,639 +0.03(+0.72%)
Jan 19, 2023 4.240 4.340 4.120 4.170 159,029 +0.02(+0.48%)
Jan 18, 2023 4.300 4.400 4.010 4.150 229,068 -0.09(-2.12%)
Jan 17, 2023 4.380 4.430 4.160 4.240 162,752 -0.14(-3.20%)
Jan 16, 2023 4.360 4.440 4.280 4.380 59,861 +0.03(+0.69%)
Jan 13, 2023 4.430 4.500 4.300 4.350 59,783 -0.02(-0.46%)
Jan 12, 2023 4.580 4.660 4.340 4.370 62,068 -0.19(-4.17%)
Jan 11, 2023 4.560 4.560 4.400 4.560 58,740 +0.09(+2.01%)
Jan 10, 2023 4.470 4.500 4.400 4.470 55,152 +0.01(+0.22%)
Jan 09, 2023 4.370 4.560 4.330 4.460 238,415 +0.16(+3.72%)
Jan 06, 2023 4.150 4.310 4.110 4.300 305,520 +0.20(+4.88%)
Jan 05, 2023 4.140 4.140 4.030 4.100 17,037 -0.04(-0.97%)
Jan 04, 2023 4.350 4.350 4.050 4.140 102,200 +0.02(+0.49%)
Jan 03, 2023 4.160 4.300 4.080 4.120 67,872 -0.19(-4.41%)
Dec 30, 2022 4.310 0 +0.07(+1.65%)
Dec 29, 2022 4.270 4.350 4.240 4.240 46,524 -0.07(-1.62%)
Dec 28, 2022 3.970 4.310 3.970 4.310 219,533 +0.26(+6.42%)
Dec 23, 2022 4.050 0 +0.06(+1.50%)
Dec 22, 2022 4.000 4.020 3.910 3.990 118,592 -0.06(-1.48%)
Dec 21, 2022 4.000 4.100 4.000 4.050 49,399 +0.02(+0.50%)
Dec 20, 2022 3.950 4.110 3.930 4.030 56,777 +0.09(+2.28%)
Dec 19, 2022 4.170 4.170 3.870 3.940 121,689 -0.13(-3.19%)
Dec 16, 2022 3.990 4.120 3.910 4.070 369,264 +0.11(+2.78%)
Dec 15, 2022 3.930 4.010 3.920 3.960 57,232 -0.12(-2.94%)
Dec 14, 2022 4.090 4.150 4.050 4.080 45,626 -0.01(-0.24%)
Dec 13, 2022 4.000 4.210 4.000 4.090 94,723 +0.09(+2.25%)
Dec 12, 2022 3.930 4.050 3.900 4.000 51,671 +0.08(+2.04%)
Dec 09, 2022 4.050 4.050 3.870 3.920 92,459 -0.13(-3.21%)
Dec 08, 2022 4.190 4.210 3.970 4.050 33,167 -0.11(-2.64%)
Dec 07, 2022 4.020 4.200 4.010 4.160 338,131 +0.20(+5.05%)
Dec 06, 2022 4.020 4.100 3.960 3.960 94,893 -0.02(-0.50%)
Dec 05, 2022 4.060 4.060 3.900 3.980 111,217 -0.09(-2.21%)
Dec 02, 2022 3.990 4.120 3.940 4.070 160,896 +0.02(+0.49%)
Dec 01, 2022 4.150 4.160 3.970 4.050 54,366 +0.11(+2.79%)
Nov 30, 2022 4.020 4.100 3.940 3.940 193,780 -0.21(-5.06%)
Nov 29, 2022 4.170 4.180 4.000 4.150 59,255 +0.10(+2.47%)
Nov 28, 2022 4.200 4.200 3.930 4.050 95,330 -0.21(-4.93%)
Nov 25, 2022 3.980 4.290 3.980 4.260 153,869 +0.25(+6.23%)
Nov 24, 2022 4.000 4.010 3.930 4.010 7,879 +0.08(+2.04%)
Nov 23, 2022 3.880 4.030 3.870 3.930 22,960 +0.03(+0.77%)
Nov 22, 2022 3.810 4.050 3.810 3.900 37,735 +0.05(+1.30%)
Nov 21, 2022 3.890 3.910 3.700 3.850 17,541 -0.01(-0.26%)
Nov 18, 2022 3.910 3.920 3.840 3.860 55,164 -0.06(-1.53%)
Nov 17, 2022 4.020 4.020 3.860 3.920 47,435 -0.08(-2.00%)
Nov 16, 2022 4.150 4.150 3.990 4.000 88,257 -0.08(-1.96%)
Nov 15, 2022 4.440 4.450 4.070 4.080 59,144 -0.26(-5.99%)
Nov 14, 2022 4.350 4.410 4.190 4.340 37,688 +0.07(+1.64%)
Nov 11, 2022 4.080 4.460 4.080 4.270 370,981 +0.20(+4.91%)
Nov 10, 2022 4.190 4.250 4.000 4.070 142,998 +0.05(+1.24%)
Nov 09, 2022 4.400 4.400 4.000 4.020 84,733 -0.31(-7.16%)
Nov 08, 2022 4.380 4.620 4.200 4.330 181,028 +0.04(+0.93%)
Nov 07, 2022 4.380 4.420 4.160 4.290 105,690 +0.17(+4.13%)
Nov 04, 2022 4.200 4.380 4.090 4.120 202,806 +0.04(+0.98%)
Nov 03, 2022 3.860 4.140 3.800 4.080 152,412 +0.31(+8.22%)
Nov 02, 2022 4.150 4.150 3.620 3.770 86,514 -0.20(-5.04%)
Nov 01, 2022 3.550 4.000 3.500 3.970 477,118 +0.47(+13.43%)
Oct 31, 2022 3.700 3.700 3.420 3.500 46,936 -0.02(-0.57%)
Oct 28, 2022 3.500 3.520 3.490 3.520 5,549 +0.02(+0.57%)
Oct 27, 2022 3.570 3.570 3.430 3.500 250,828 -0.06(-1.69%)
Oct 26, 2022 3.600 3.670 3.550 3.560 60,580 +0.03(+0.85%)
Oct 25, 2022 3.670 3.810 3.440 3.530 134,406 -0.11(-3.02%)
Oct 24, 2022 3.740 3.740 3.550 3.640 60,002 -0.01(-0.27%)
Oct 21, 2022 3.980 3.980 3.510 3.650 46,027 +0.02(+0.55%)
Oct 20, 2022 3.700 3.820 3.550 3.630 63,391 +0.01(+0.28%)
Oct 19, 2022 3.890 3.890 3.580 3.620 125,936 -0.20(-5.24%)
Oct 18, 2022 3.990 3.990 3.720 3.820 59,871 -0.08(-2.05%)
Oct 17, 2022 3.990 4.100 3.880 3.900 130,592 -0.09(-2.26%)
Oct 14, 2022 3.870 3.990 3.770 3.990 34,693 +0.09(+2.31%)
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.