Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 0 +0.00(+0.00%)
Sep 22, 2023 5.010 5.040 4.630 4.670 90,863 -0.31(-6.22%)
Sep 21, 2023 4.490 5.072 4.427 4.980 153,187 +0.44(+9.69%)
Sep 20, 2023 4.600 4.660 4.500 4.540 50,008 -0.02(-0.44%)
Sep 19, 2023 4.570 4.601 4.420 4.560 71,499 +0.01(+0.22%)
Sep 18, 2023 4.530 4.620 4.420 4.550 50,283 +0.10(+2.25%)
Sep 15, 2023 4.460 4.550 4.410 4.450 80,668 -0.10(-2.20%)
Sep 14, 2023 4.580 4.610 4.500 4.550 28,388 -0.03(-0.66%)
Sep 13, 2023 4.640 4.810 4.520 4.580 27,993 -0.01(-0.22%)
Sep 12, 2023 4.600 4.720 4.450 4.590 256,332 +0.01(+0.22%)
Sep 11, 2023 4.550 4.600 4.410 4.580 42,687 +0.08(+1.78%)
Sep 08, 2023 4.530 4.680 4.460 4.500 50,189 -0.03(-0.66%)
Sep 07, 2023 4.400 4.610 4.400 4.530 24,786 +0.03(+0.67%)
Sep 06, 2023 4.745 4.745 4.430 4.500 43,053 -0.04(-0.88%)
Sep 05, 2023 4.540 4.650 4.390 4.540 67,750 -0.06(-1.30%)
Sep 01, 2023 4.600 4.640 4.430 4.600 38,416 -0.04(-0.86%)
Aug 31, 2023 4.790 4.790 4.580 4.640 18,394 -0.06(-1.28%)
Aug 30, 2023 4.640 4.765 4.385 4.700 24,913 +0.07(+1.51%)
Aug 29, 2023 4.430 4.805 4.407 4.630 61,177 +0.25(+5.71%)
Aug 28, 2023 4.430 4.510 4.330 4.380 60,208 -0.07(-1.57%)
Aug 25, 2023 4.410 4.550 4.410 4.450 22,288 +0.04(+0.91%)
Aug 24, 2023 4.430 4.470 4.340 4.410 25,220 -0.04(-0.90%)
Aug 23, 2023 4.380 4.540 4.350 4.450 33,519 +0.12(+2.77%)
Aug 22, 2023 4.440 4.440 4.320 4.330 25,259 -0.06(-1.37%)
Aug 21, 2023 4.520 4.560 4.360 4.390 92,956 -0.14(-3.09%)
Aug 18, 2023 4.470 4.620 4.470 4.530 20,002 +0.02(+0.44%)
Aug 17, 2023 4.620 4.740 4.460 4.510 60,262 -0.13(-2.80%)
Aug 16, 2023 4.740 4.840 4.600 4.640 60,975 -0.11(-2.32%)
Aug 15, 2023 4.860 4.880 4.610 4.750 127,615 -0.17(-3.46%)
Aug 14, 2023 4.940 4.960 4.820 4.920 58,837 -0.04(-0.81%)
Aug 11, 2023 4.900 5.060 4.720 4.960 30,063 +0.03(+0.61%)
Aug 10, 2023 4.890 5.080 4.810 4.930 63,987 -0.01(-0.20%)
Aug 09, 2023 5.150 5.150 4.890 4.940 82,421 -0.16(-3.14%)
Aug 08, 2023 4.950 5.190 4.860 5.100 81,975 +0.05(+0.99%)
Aug 07, 2023 5.160 5.237 4.860 5.050 180,422 -0.22(-4.17%)
Aug 04, 2023 5.200 5.430 5.137 5.270 107,150 +0.09(+1.74%)
Aug 03, 2023 5.100 5.365 5.030 5.180 48,589 +0.09(+1.77%)
Aug 02, 2023 5.600 5.600 5.000 5.090 211,716 -0.51(-9.11%)
Aug 01, 2023 6.490 6.490 5.500 5.600 162,477 -0.74(-11.67%)
Jul 31, 2023 5.780 6.590 5.630 6.340 269,939 +0.80(+14.44%)
Jul 28, 2023 5.190 5.950 5.110 5.540 274,048 +0.70(+14.46%)
Jul 27, 2023 4.960 5.020 4.760 4.840 102,446 -0.11(-2.22%)
Jul 26, 2023 5.070 5.080 4.910 4.950 119,272 -0.06(-1.20%)
Jul 25, 2023 5.110 5.150 4.950 5.010 93,469 -0.07(-1.38%)
Jul 24, 2023 4.860 5.180 4.800 5.080 107,292 +0.22(+4.53%)
Jul 21, 2023 4.850 5.030 4.755 4.860 103,040 +0.01(+0.21%)
Jul 20, 2023 4.780 4.900 4.730 4.850 42,641 +0.05(+1.04%)
Jul 19, 2023 4.850 4.900 4.650 4.800 108,475 -0.02(-0.41%)
Jul 18, 2023 4.700 4.900 4.444 4.820 52,893 +0.10(+2.12%)
Jul 17, 2023 4.650 4.810 4.610 4.720 92,991 +0.10(+2.16%)
Jul 14, 2023 4.670 4.680 4.540 4.620 31,110 -0.05(-1.07%)
Jul 13, 2023 4.670 4.700 4.410 4.670 98,630 +0.02(+0.43%)
Jul 12, 2023 4.690 4.800 4.590 4.650 118,711 +0.03(+0.65%)
Jul 11, 2023 4.530 4.690 4.510 4.620 78,084 +0.03(+0.65%)
Jul 10, 2023 4.470 4.620 4.390 4.590 98,457 +0.14(+3.15%)
Jul 07, 2023 4.260 4.650 4.250 4.450 148,034 +0.20(+4.71%)
Jul 06, 2023 4.150 4.260 4.050 4.250 105,697 +0.03(+0.71%)
Jul 05, 2023 4.090 4.270 3.950 4.220 134,312 +0.17(+4.20%)
Jul 03, 2023 4.140 4.180 3.970 4.050 62,874 -0.05(-1.22%)
Jun 30, 2023 3.960 4.160 3.950 4.100 159,283 +0.18(+4.59%)
Jun 29, 2023 3.810 3.970 3.800 3.920 138,864 +0.12(+3.16%)
Jun 28, 2023 4.060 4.110 3.730 3.800 232,210 -0.30(-7.32%)
Jun 27, 2023 3.750 4.260 3.680 4.100 376,534 +0.33(+8.75%)
Jun 26, 2023 3.420 3.800 3.420 3.770 244,021 +0.37(+10.88%)
Jun 23, 2023 3.060 3.550 3.050 3.400 2,110,611 +0.31(+10.03%)
Jun 22, 2023 3.090 3.130 3.020 3.090 245,165 -0.01(-0.32%)
Jun 21, 2023 3.060 3.110 3.010 3.100 266,388 +0.05(+1.64%)
Jun 20, 2023 3.080 3.080 3.000 3.050 247,663 -0.05(-1.61%)
Jun 16, 2023 3.150 3.150 3.020 3.100 275,876 -0.04(-1.27%)
Jun 15, 2023 3.050 3.160 3.140 177,679 +0.13(+4.32%)
Jun 14, 2023 3.160 3.200 3.000 3.010 90,537 -0.03(-0.99%)
Jun 13, 2023 3.210 3.230 3.020 3.040 144,954 -0.12(-3.80%)
Jun 12, 2023 3.290 3.390 3.110 3.160 190,313 -0.12(-3.66%)
Jun 09, 2023 3.440 3.470 3.240 3.280 73,279 -0.24(-6.82%)
Jun 08, 2023 3.630 3.630 3.420 3.520 99,737 -0.11(-3.03%)
Jun 07, 2023 3.440 3.700 3.420 3.630 192,740 +0.16(+4.61%)
Jun 06, 2023 3.200 3.510 3.200 3.470 239,556 +0.27(+8.44%)
Jun 05, 2023 3.280 3.290 3.190 3.200 148,439 -0.09(-2.74%)
Jun 02, 2023 3.180 3.290 3.180 3.290 165,573 +0.12(+3.79%)
Jun 01, 2023 3.250 3.300 3.140 3.170 232,630 -0.05(-1.55%)
May 31, 2023 3.200 3.270 3.180 3.220 119,589 +0.03(+0.94%)
May 30, 2023 3.230 3.300 3.190 3.190 156,812 -0.04(-1.24%)
May 26, 2023 3.240 3.260 3.210 3.230 63,998 +0.03(+0.94%)
May 25, 2023 3.200 3.260 3.180 3.200 122,710 +0.01(+0.31%)
May 24, 2023 3.220 3.280 3.160 3.190 127,655 -0.04(-1.24%)
May 23, 2023 3.290 3.380 3.193 3.230 176,507 -0.05(-1.52%)
May 22, 2023 3.250 3.340 3.235 3.280 111,467 +0.04(+1.23%)
May 19, 2023 3.290 3.330 3.220 3.240 83,313 -0.02(-0.61%)
May 18, 2023 3.200 3.280 3.110 3.260 150,204 +0.07(+2.35%)
May 17, 2023 3.190 3.250 3.150 3.185 151,890 -0.02(-0.78%)
May 16, 2023 3.250 3.260 3.190 3.210 88,233 -0.05(-1.53%)
May 15, 2023 3.270 3.450 3.230 3.260 174,091 -0.04(-1.21%)
May 12, 2023 3.190 3.540 3.140 3.300 553,797 +0.35(+11.86%)
May 11, 2023 2.790 3.070 2.704 2.950 271,392 +0.17(+6.12%)
May 10, 2023 2.710 2.940 2.670 2.780 225,416 +0.13(+4.91%)
May 09, 2023 2.680 2.708 2.570 2.650 135,347 +0.02(+0.76%)
May 08, 2023 2.770 2.800 2.610 2.630 224,990 -0.14(-5.05%)
May 05, 2023 2.770 2.870 2.712 2.770 237,298 +0.09(+3.36%)
May 04, 2023 2.920 2.920 2.640 2.680 255,849 -0.24(-8.22%)
May 03, 2023 2.980 3.050 2.910 2.920 171,540 -0.08(-2.67%)
May 02, 2023 3.280 3.280 2.970 3.000 213,235 -0.24(-7.41%)
May 01, 2023 3.490 3.560 3.160 3.240 314,503 -0.27(-7.82%)
Apr 28, 2023 3.220 3.700 3.220 3.515 187,717 +0.29(+9.16%)
Apr 27, 2023 3.500 3.670 3.200 3.220 348,131 -0.40(-11.05%)
Apr 26, 2023 3.660 3.660 3.520 3.620 90,973 -0.03(-0.82%)
Apr 25, 2023 3.720 3.740 3.627 3.650 107,151 -0.05(-1.35%)
Apr 24, 2023 3.860 3.875 3.680 3.700 78,475 -0.18(-4.64%)
Apr 21, 2023 4.180 4.180 3.790 3.880 138,695 -0.32(-7.62%)
Apr 20, 2023 4.100 4.290 4.010 4.200 178,203 +0.15(+3.70%)
Apr 19, 2023 3.790 4.130 3.720 4.050 132,923 +0.25(+6.58%)
Apr 18, 2023 3.650 3.860 3.650 3.800 89,378 +0.12(+3.26%)
Apr 17, 2023 3.650 3.710 3.520 3.680 87,400 +0.05(+1.38%)
Apr 14, 2023 3.630 3.740 3.570 3.630 130,878 -0.02(-0.55%)
Apr 13, 2023 3.560 3.687 3.540 3.650 99,322 +0.11(+3.11%)
Apr 12, 2023 3.750 3.810 3.530 3.540 99,237 -0.19(-5.09%)
Apr 11, 2023 3.690 3.920 3.690 3.730 186,303 +0.08(+2.19%)
Apr 10, 2023 3.430 3.650 3.400 3.650 237,857 +0.23(+6.73%)
Apr 06, 2023 3.380 3.460 3.320 3.420 67,709 +0.05(+1.48%)
Apr 05, 2023 3.430 3.470 3.330 3.370 101,672 -0.08(-2.32%)
Apr 04, 2023 3.670 3.670 3.430 3.450 184,181 -0.18(-4.96%)
Apr 03, 2023 3.690 3.750 3.520 3.630 272,303 -0.06(-1.63%)
Mar 31, 2023 3.660 3.696 3.615 3.690 111,940 +0.04(+1.10%)
Mar 30, 2023 3.650 3.678 3.580 3.650 158,199 +0.04(+1.11%)
Mar 29, 2023 3.770 3.800 3.470 3.610 697,819 -0.13(-3.48%)
Mar 28, 2023 3.650 3.740 3.560 3.740 301,838 +0.09(+2.47%)
Mar 27, 2023 3.700 3.705 3.570 3.650 104,061 +0.00(+0.00%)
Mar 24, 2023 3.690 3.710 3.580 3.650 153,320 -0.10(-2.67%)
Mar 23, 2023 3.960 3.990 3.710 3.750 152,887 -0.12(-3.10%)
Mar 22, 2023 4.120 4.130 3.870 3.870 88,009 -0.25(-6.07%)
Mar 21, 2023 4.160 4.260 4.020 4.120 408,958 +0.02(+0.49%)
Mar 20, 2023 3.980 4.170 3.961 4.100 159,958 +0.12(+3.02%)
Mar 17, 2023 4.210 4.215 3.940 3.980 440,587 -0.27(-6.35%)
Mar 16, 2023 4.070 4.260 4.020 4.250 167,748 +0.13(+3.16%)
Mar 15, 2023 3.930 4.120 3.880 4.120 238,798 +0.11(+2.74%)
Mar 14, 2023 4.130 4.275 3.960 4.010 158,043 +0.01(+0.25%)
Mar 13, 2023 4.050 4.170 3.960 4.000 112,554 -0.12(-2.91%)
Mar 10, 2023 4.310 4.440 4.070 4.120 247,905 -0.22(-5.07%)
Mar 09, 2023 4.620 4.655 4.330 4.340 242,017 -0.25(-5.45%)
Mar 08, 2023 4.640 4.675 4.480 4.590 191,800 -0.03(-0.65%)
Mar 07, 2023 4.960 4.960 4.600 4.620 301,421 -0.31(-6.29%)
Mar 06, 2023 4.990 5.170 4.900 4.930 337,264 -0.13(-2.57%)
Mar 03, 2023 5.070 5.161 4.990 5.060 192,483 +0.02(+0.40%)
Mar 02, 2023 5.290 5.290 4.950 5.040 374,890 -0.27(-5.08%)
Mar 01, 2023 5.430 5.760 5.180 5.310 293,196 -0.11(-2.03%)
Feb 28, 2023 5.580 5.715 5.370 5.420 193,921 -0.14(-2.52%)
Feb 27, 2023 5.830 5.830 5.457 5.560 287,795 -0.26(-4.47%)
Feb 24, 2023 6.150 6.160 5.795 5.820 187,334 -0.37(-5.98%)
Feb 23, 2023 6.520 6.550 6.003 6.190 162,877 +0.02(+0.32%)
Feb 22, 2023 6.150 6.260 6.080 6.170 66,436 +0.08(+1.31%)
Feb 21, 2023 6.110 6.340 6.060 6.090 113,485 -0.01(-0.16%)
Feb 17, 2023 6.140 6.250 6.020 6.100 285,826 +0.00(+0.00%)
Feb 16, 2023 6.380 6.380 6.050 6.100 206,491 -0.28(-4.39%)
Feb 15, 2023 6.120 6.510 6.120 6.380 181,178 +0.27(+4.42%)
Feb 14, 2023 6.060 6.220 5.980 6.110 196,868 +0.06(+0.99%)
Feb 13, 2023 6.160 6.190 6.010 6.050 241,131 -0.12(-1.94%)
Feb 10, 2023 6.200 6.250 6.110 6.170 121,182 -0.04(-0.64%)
Feb 09, 2023 6.220 6.520 6.140 6.210 161,581 +0.00(+0.00%)
Feb 08, 2023 6.480 6.480 6.115 6.210 171,749 -0.27(-4.17%)
Feb 07, 2023 6.500 6.520 6.270 6.480 130,726 -0.03(-0.46%)
Feb 06, 2023 6.700 6.720 6.480 6.510 130,417 -0.24(-3.56%)
Feb 03, 2023 6.770 6.920 6.745 6.750 152,036 -0.05(-0.74%)
Feb 02, 2023 6.770 6.940 6.740 6.800 214,349 +0.10(+1.49%)
Feb 01, 2023 6.660 6.815 6.660 6.700 161,971 +0.00(+0.00%)
Jan 31, 2023 6.600 6.720 6.577 6.700 76,826 +0.10(+1.52%)
Jan 30, 2023 6.680 6.700 6.590 6.600 62,017 -0.08(-1.20%)
Jan 27, 2023 6.670 6.740 6.650 6.680 110,568 -0.02(-0.30%)
Jan 26, 2023 6.630 6.700 6.540 6.700 71,311 +0.10(+1.52%)
Jan 25, 2023 6.610 6.650 6.520 6.600 77,095 -0.08(-1.20%)
Jan 24, 2023 6.700 6.750 6.660 6.680 63,062 -0.02(-0.30%)
Jan 23, 2023 6.700 6.760 6.640 6.700 82,062 +0.00(+0.00%)
Jan 20, 2023 6.660 6.740 6.585 6.700 72,965 +0.08(+1.21%)
Jan 19, 2023 6.600 6.670 6.580 6.620 67,625 -0.04(-0.53%)
Jan 18, 2023 6.770 6.795 6.550 6.655 88,049 -0.04(-0.67%)
Jan 17, 2023 6.720 6.890 6.680 6.700 123,432 -0.05(-0.74%)
Jan 13, 2023 6.760 6.780 6.690 6.750 128,119 -0.03(-0.44%)
Jan 12, 2023 6.800 7.078 6.760 6.780 92,942 -0.05(-0.73%)
Jan 11, 2023 6.950 6.950 6.760 6.830 138,131 -0.07(-1.01%)
Jan 10, 2023 6.700 7.300 6.700 6.900 156,510 +0.10(+1.47%)
Jan 09, 2023 6.880 6.910 6.780 6.800 53,507 +0.01(+0.15%)
Jan 06, 2023 6.760 6.840 6.600 6.790 100,139 +0.10(+1.49%)
Jan 05, 2023 6.760 6.780 6.650 6.690 132,162 -0.04(-0.59%)
Jan 04, 2023 6.640 6.840 6.600 6.730 87,214 +0.13(+1.97%)
Jan 03, 2023 6.230 6.760 6.070 6.600 121,495 +0.39(+6.28%)
Dec 30, 2022 6.510 6.529 6.070 6.210 453,366 -0.38(-5.77%)
Dec 29, 2022 6.790 6.870 6.555 6.590 225,056 -0.12(-1.79%)
Dec 28, 2022 6.830 6.860 6.695 6.710 829,950 -0.12(-1.76%)
Dec 27, 2022 6.810 6.884 6.787 6.830 62,332 -0.03(-0.44%)
Dec 23, 2022 6.800 6.900 6.660 6.860 45,919 +0.05(+0.73%)
Dec 22, 2022 6.890 6.890 6.770 6.810 89,408 -0.15(-2.16%)
Dec 21, 2022 7.030 7.090 6.940 6.960 64,765 -0.01(-0.14%)
Dec 20, 2022 6.910 7.059 6.840 6.970 117,291 +0.01(+0.14%)
Dec 19, 2022 7.200 7.240 6.900 6.960 67,640 -0.15(-2.11%)
Dec 16, 2022 6.880 7.200 6.790 7.110 129,222 +0.13(+1.86%)
Dec 15, 2022 6.920 7.030 6.718 6.980 60,175 -0.01(-0.14%)
Dec 14, 2022 7.070 7.165 6.820 6.990 76,580 -0.07(-0.99%)
Dec 13, 2022 7.310 7.400 6.950 7.060 136,259 +0.02(+0.28%)
Dec 12, 2022 7.060 7.180 6.990 7.040 87,516 +0.01(+0.14%)
Dec 09, 2022 7.070 7.120 7.000 7.030 84,560 -0.09(-1.26%)
Dec 08, 2022 7.080 7.195 7.070 7.120 33,487 +0.05(+0.71%)
Dec 07, 2022 7.220 7.220 7.030 7.070 69,921 -0.21(-2.88%)
Dec 06, 2022 7.460 7.530 7.190 7.280 140,792 -0.14(-1.89%)
Dec 05, 2022 7.510 7.534 7.320 7.420 59,983 -0.11(-1.46%)
Dec 02, 2022 7.350 7.590 7.330 7.530 41,238 +0.07(+0.94%)
Dec 01, 2022 7.350 7.490 7.280 7.460 43,716 +0.14(+1.91%)
Nov 30, 2022 7.160 7.335 6.960 7.320 72,319 +0.16(+2.23%)
Nov 29, 2022 7.030 7.290 7.010 7.160 70,178 +0.11(+1.56%)
Nov 28, 2022 7.170 7.170 7.030 7.050 76,393 -0.14(-1.95%)
Nov 25, 2022 7.140 7.220 7.140 7.190 17,943 -0.01(-0.14%)
Nov 23, 2022 7.090 7.260 7.050 7.200 58,088 +0.08(+1.12%)
Nov 22, 2022 7.070 7.205 6.970 7.120 55,877 +0.07(+0.99%)
Nov 21, 2022 6.970 7.100 6.910 7.050 104,396 +0.07(+1.00%)
Nov 18, 2022 7.220 7.220 6.950 6.980 133,309 -0.14(-1.97%)
Nov 17, 2022 7.330 7.330 7.000 7.120 175,310 -0.28(-3.78%)
Nov 16, 2022 7.500 7.525 7.350 7.400 65,367 -0.13(-1.73%)
Nov 15, 2022 7.570 7.685 7.390 7.530 258,750 +0.13(+1.76%)
Nov 14, 2022 7.440 7.785 7.330 7.400 208,669 -0.04(-0.54%)
Nov 11, 2022 7.200 7.490 7.136 7.440 172,436 +0.31(+4.35%)
Nov 10, 2022 7.170 7.350 7.010 7.130 118,590 +0.23(+3.33%)
Nov 09, 2022 7.290 7.290 6.890 6.900 138,264 -0.38(-5.22%)
Nov 08, 2022 7.400 7.417 7.250 7.280 89,707 -0.12(-1.62%)
Nov 07, 2022 7.340 7.495 7.290 7.400 136,371 +0.11(+1.51%)
Nov 04, 2022 7.320 7.540 7.190 7.290 95,787 +0.00(+0.00%)
Nov 03, 2022 7.500 7.500 7.180 7.290 93,603 -0.22(-2.93%)
Nov 02, 2022 7.800 7.482 7.510 108,605 -0.27(-3.47%)
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.