Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.650 3.420 2.560 2.715 368,970 -0.92(-25.21%)
Mar 30, 2023 3.770 3.900 3.430 3.630 61,673 -0.10(-2.68%)
Mar 29, 2023 4.750 5.550 3.680 3.730 260,947 -1.17(-23.88%)
Mar 28, 2023 7.202 7.400 4.312 4.900 46,623 -2.82(-36.50%)
Mar 27, 2023 9.766 9.766 7.660 7.716 9,425 -2.38(-23.57%)
Mar 24, 2023 7.800 10.60 7.278 10.10 65,753 +2.16(+27.15%)
Mar 23, 2023 7.600 9.314 7.200 7.940 32,066 +0.66(+9.07%)
Mar 22, 2023 7.400 7.550 7.018 7.280 4,746 +0.05(+0.69%)
Mar 21, 2023 7.200 7.550 7.000 7.230 5,747 +0.40(+5.86%)
Mar 20, 2023 7.000 7.622 6.750 6.830 10,864 +0.13(+1.91%)
Mar 17, 2023 7.002 7.256 6.686 6.702 10,231 -0.40(-5.58%)
Mar 16, 2023 7.608 7.610 6.810 7.098 3,493 -0.04(-0.62%)
Mar 15, 2023 7.000 7.454 6.608 7.142 2,707 -0.41(-5.48%)
Mar 14, 2023 8.402 8.402 7.250 7.556 2,973 -0.44(-5.55%)
Mar 13, 2023 8.104 9.000 7.862 8.000 1,802 -0.20(-2.44%)
Mar 10, 2023 8.400 8.698 7.892 8.200 6,092 +0.00(+0.00%)
Mar 09, 2023 8.200 8.500 8.200 8.200 2,609 -0.17(-2.01%)
Mar 08, 2023 9.400 9.416 8.216 8.368 6,987 -0.69(-7.64%)
Mar 07, 2023 9.596 9.598 9.020 9.060 2,515 -0.27(-2.89%)
Mar 06, 2023 8.822 9.464 8.686 9.330 8,314 +0.55(+6.26%)
Mar 03, 2023 9.800 10.13 8.600 8.780 13,243 -1.22(-12.20%)
Mar 02, 2023 9.914 10.60 9.600 10.00 6,320 -0.22(-2.15%)
Mar 01, 2023 11.66 11.66 10.02 10.22 12,891 -1.58(-13.39%)
Feb 28, 2023 12.20 12.41 11.35 11.80 4,274 -0.69(-5.55%)
Feb 27, 2023 12.71 13.38 11.09 12.49 24,152 -0.71(-5.35%)
Feb 24, 2023 12.80 13.50 12.63 13.20 5,540 +0.44(+3.42%)
Feb 23, 2023 13.80 14.00 12.76 12.76 10,706 -1.74(-11.98%)
Feb 22, 2023 13.60 15.00 13.44 14.50 22,950 +0.14(+0.96%)
Feb 21, 2023 12.61 14.36 12.23 14.36 58,506 -0.26(-1.75%)
Feb 17, 2023 15.40 15.72 13.00 14.62 435,174 +2.40(+19.62%)
Feb 16, 2023 12.40 13.06 12.00 12.22 48,168 -0.78(-6.00%)
Feb 15, 2023 13.55 13.68 13.00 13.00 943 -0.00(-0.03%)
Feb 14, 2023 13.80 14.33 12.20 13.01 6,333 -0.79(-5.75%)
Feb 13, 2023 15.33 15.80 13.41 13.80 7,346 -2.00(-12.66%)
Feb 10, 2023 15.53 16.80 15.40 15.80 3,799 +0.00(+0.00%)
Feb 09, 2023 15.45 17.40 15.31 15.80 14,864 +0.20(+1.28%)
Feb 08, 2023 15.20 15.60 14.80 15.60 2,954 +0.17(+1.11%)
Feb 07, 2023 15.60 16.28 15.30 15.43 3,341 +0.03(+0.18%)
Feb 06, 2023 16.40 16.40 14.42 15.40 5,238 +0.46(+3.09%)
Feb 03, 2023 14.40 15.40 14.40 14.94 1,689 -0.16(-1.07%)
Feb 02, 2023 13.97 16.60 13.80 15.10 15,940 +0.70(+4.86%)
Feb 01, 2023 14.00 14.45 13.24 14.40 3,841 +0.18(+1.25%)
Jan 31, 2023 14.37 15.00 13.37 14.22 1,373 -0.16(-1.14%)
Jan 30, 2023 14.82 15.20 12.20 14.39 7,000 -0.01(-0.10%)
Jan 27, 2023 15.00 15.30 14.40 14.40 8,300 -0.88(-5.77%)
Jan 26, 2023 15.40 17.00 14.50 15.28 12,429 -0.72(-4.49%)
Jan 25, 2023 15.11 16.65 14.40 16.00 5,582 +0.20(+1.27%)
Jan 24, 2023 15.38 16.20 14.21 15.80 6,382 +1.22(+8.37%)
Jan 23, 2023 15.40 15.80 14.00 14.58 7,200 -1.34(-8.42%)
Jan 20, 2023 15.12 16.00 14.20 15.92 13,354 -0.08(-0.50%)
Jan 19, 2023 16.54 17.76 14.80 16.00 152,451 +0.00(+0.00%)
Jan 18, 2023 14.86 17.00 14.00 16.00 8,712 +0.24(+1.52%)
Jan 17, 2023 16.34 16.34 14.80 15.76 745 +0.06(+0.38%)
Jan 13, 2023 15.50 16.00 14.60 15.70 1,219 -0.08(-0.52%)
Jan 12, 2023 15.20 16.10 14.74 15.78 2,415 +0.58(+3.82%)
Jan 11, 2023 15.50 16.30 15.01 15.20 750 -0.80(-4.99%)
Jan 10, 2023 17.40 18.20 15.50 16.00 3,634 -0.60(-3.61%)
Jan 09, 2023 14.40 18.40 14.40 16.60 5,061 +1.63(+10.87%)
Jan 06, 2023 15.00 16.23 14.40 14.97 759 -0.63(-4.03%)
Jan 05, 2023 16.00 19.40 15.04 15.60 5,672 -1.28(-7.56%)
Jan 04, 2023 16.20 18.60 16.20 16.88 6,374 +0.88(+5.48%)
Jan 03, 2023 16.09 16.09 13.81 16.00 5,244 +0.60(+3.90%)
Dec 30, 2022 14.70 15.56 14.00 15.40 1,051 +0.20(+1.33%)
Dec 29, 2022 15.33 15.75 13.00 15.20 418 +1.64(+12.08%)
Dec 28, 2022 14.40 14.80 12.22 13.56 3,146 -0.82(-5.69%)
Dec 27, 2022 14.40 14.80 14.00 14.38 211 +0.16(+1.10%)
Dec 23, 2022 13.62 14.93 13.62 14.22 996 +0.01(+0.07%)
Dec 22, 2022 13.60 15.19 13.43 14.21 642 -0.98(-6.46%)
Dec 21, 2022 14.11 16.32 13.40 15.19 1,720 +0.65(+4.45%)
Dec 20, 2022 14.63 17.48 13.19 14.55 6,121 +0.34(+2.42%)
Dec 19, 2022 13.64 14.99 13.47 14.20 12,543 +4.20(+42.02%)
Dec 16, 2022 17.00 18.00 10.00 10.00 12,243 -6.42(-39.10%)
Dec 15, 2022 16.40 19.00 16.05 16.42 7,322 +0.10(+0.63%)
Dec 14, 2022 18.76 18.95 15.23 16.32 8,103 -1.18(-6.74%)
Dec 13, 2022 19.60 19.65 16.68 17.50 10,599 -0.90(-4.90%)
Dec 12, 2022 17.41 19.30 16.05 18.40 13,949 +1.82(+10.98%)
Dec 09, 2022 16.00 16.58 14.91 16.58 5,790 +0.58(+3.62%)
Dec 08, 2022 15.01 16.00 14.56 16.00 2,387 +1.00(+6.67%)
Dec 07, 2022 16.00 16.00 14.00 15.00 1,764 +0.02(+0.13%)
Dec 06, 2022 15.80 16.00 14.39 14.98 3,728 +0.03(+0.21%)
Dec 05, 2022 15.74 15.74 14.00 14.95 3,706 +0.36(+2.44%)
Dec 02, 2022 14.40 15.00 13.60 14.59 4,549 +0.75(+5.42%)
Dec 01, 2022 15.91 15.91 12.70 13.84 5,469 -2.56(-15.60%)
Nov 30, 2022 15.40 16.94 15.00 16.40 8,176 +0.62(+3.94%)
Nov 29, 2022 13.80 16.20 13.60 15.78 9,792 +2.30(+17.08%)
Nov 28, 2022 10.95 13.60 10.95 13.48 11,173 +2.77(+25.92%)
Nov 25, 2022 11.18 11.36 10.64 10.70 2,336 -0.70(-6.12%)
Nov 23, 2022 10.00 14.00 9.230 11.40 26,867 +1.42(+14.27%)
Nov 22, 2022 9.824 10.00 9.012 9.976 14,180 +0.32(+3.27%)
Nov 21, 2022 8.890 9.660 8.600 9.660 3,998 +0.34(+3.67%)
Nov 18, 2022 10.88 10.88 9.004 9.318 3,888 -1.08(-10.40%)
Nov 17, 2022 9.200 10.80 9.200 10.40 5,769 +1.08(+11.59%)
Nov 16, 2022 9.400 9.700 8.418 9.320 15,283 -0.68(-6.80%)
Nov 15, 2022 11.14 11.14 8.204 10.00 18,119 -1.78(-15.11%)
Nov 14, 2022 12.00 12.00 10.40 11.78 17,019 +1.02(+9.48%)
Nov 11, 2022 10.80 11.35 10.02 10.76 7,332 -0.36(-3.24%)
Nov 10, 2022 10.40 11.20 10.34 11.12 6,932 +0.80(+7.73%)
Nov 09, 2022 11.60 12.15 9.000 10.32 16,623 -1.19(-10.35%)
Nov 08, 2022 13.40 13.60 10.00 11.51 14,913 -2.08(-15.29%)
Nov 07, 2022 14.40 14.40 12.80 13.59 2,606 +0.19(+1.43%)
Nov 04, 2022 15.80 15.80 13.01 13.40 13,944 +0.00(+0.00%)
Nov 03, 2022 16.00 16.00 12.80 13.40 17,987 -3.60(-21.18%)
Nov 02, 2022 17.71 17.94 16.25 17.00 6,857 -0.71(-4.01%)
Nov 01, 2022 18.37 18.92 17.00 17.71 4,140 -0.79(-4.27%)
Oct 31, 2022 18.60 19.00 17.80 18.50 4,854 +0.10(+0.55%)
Oct 28, 2022 19.00 19.40 17.60 18.40 5,640 -0.60(-3.17%)
Oct 27, 2022 19.00 19.50 18.50 19.00 3,386 +0.00(+0.00%)
Oct 26, 2022 17.40 19.40 16.49 19.00 12,685 +1.86(+10.85%)
Oct 25, 2022 16.60 18.40 15.80 17.14 11,839 +0.54(+3.25%)
Oct 24, 2022 18.20 19.00 16.60 16.60 8,320 -1.44(-7.98%)
Oct 21, 2022 19.00 19.48 17.89 18.04 5,059 -0.96(-5.05%)
Oct 20, 2022 19.20 20.20 18.00 19.00 4,093 -0.60(-3.06%)
Oct 19, 2022 20.40 21.00 19.11 19.60 4,561 -1.00(-4.85%)
Oct 18, 2022 20.20 22.00 20.20 20.60 4,591 -0.20(-0.96%)
Oct 17, 2022 20.60 23.60 20.00 20.80 9,839 -0.40(-1.89%)
Oct 14, 2022 19.80 22.00 19.80 21.20 8,783 +0.80(+3.92%)
Oct 13, 2022 19.60 21.00 18.74 20.40 10,509 +0.41(+2.05%)
Oct 12, 2022 20.00 20.20 18.60 19.99 7,362 -0.01(-0.05%)
Oct 11, 2022 21.80 21.80 18.75 20.00 17,752 -2.00(-9.09%)
Oct 10, 2022 22.40 22.70 21.40 22.00 8,978 -0.40(-1.79%)
Oct 07, 2022 24.80 25.20 21.60 22.40 13,566 -2.40(-9.68%)
Oct 06, 2022 24.60 27.00 24.40 24.80 6,068 -0.40(-1.59%)
Oct 05, 2022 26.00 27.60 23.00 25.20 23,966 -1.20(-4.55%)
Oct 04, 2022 27.60 27.88 25.40 26.40 15,001 -1.60(-5.71%)
Oct 03, 2022 27.00 28.00 26.00 28.00 3,941 +1.00(+3.70%)
Sep 30, 2022 27.00 27.40 25.40 27.00 12,959 -0.40(-1.46%)
Sep 29, 2022 28.20 28.44 27.00 27.40 6,228 -1.40(-4.86%)
Sep 28, 2022 29.00 29.60 27.42 28.80 13,183 +0.20(+0.70%)
Sep 27, 2022 27.60 29.23 27.07 28.60 12,260 +1.20(+4.38%)
Sep 26, 2022 28.60 30.00 27.00 27.40 18,743 -0.60(-2.14%)
Sep 23, 2022 25.60 29.40 25.40 28.00 40,041 +1.80(+6.87%)
Sep 22, 2022 25.60 27.60 23.81 26.20 22,786 -0.20(-0.76%)
Sep 21, 2022 25.20 29.50 24.60 26.40 85,738 +1.60(+6.45%)
Sep 20, 2022 25.60 26.20 24.20 24.80 29,875 -2.20(-8.15%)
Sep 19, 2022 25.20 28.00 24.21 27.00 79,574 +0.00(+0.00%)
Sep 16, 2022 27.00 28.40 25.20 27.00 30,130 -2.00(-6.90%)
Sep 15, 2022 30.00 30.80 27.60 29.00 31,323 +0.00(+0.00%)
Sep 14, 2022 28.40 30.00 28.20 29.00 33,710 -0.80(-2.68%)
Sep 13, 2022 29.60 33.12 28.60 29.80 74,977 -0.40(-1.32%)
Sep 12, 2022 31.80 32.50 27.20 30.20 35,922 -1.00(-3.21%)
Sep 09, 2022 33.60 34.60 30.20 31.20 44,809 -3.00(-8.77%)
Sep 08, 2022 38.20 40.00 33.63 34.20 39,563 -6.20(-15.35%)
Sep 07, 2022 37.40 44.20 37.40 40.40 71,289 +2.40(+6.32%)
Sep 06, 2022 44.40 45.40 36.00 38.00 49,599 -7.20(-15.93%)
Sep 02, 2022 46.80 49.00 44.60 45.20 62,350 -4.90(-9.78%)
Sep 01, 2022 61.00 62.80 49.40 50.10 122,347 -17.30(-25.67%)
Aug 31, 2022 94.00 94.40 65.00 67.40 274,495 +0.40(+0.60%)
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.