Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 26, 2023 24.98 0 +0.75(+3.10%)
Apr 25, 2023 24.38 24.39 24.20 24.23 1,891,183 -0.17(-0.70%)
Apr 24, 2023 24.28 24.41 24.27 24.40 1,599,998 +0.08(+0.33%)
Apr 21, 2023 24.31 24.33 24.21 24.32 2,938,662 +0.08(+0.33%)
Apr 20, 2023 24.40 24.48 24.21 24.24 2,305,338 -0.20(-0.82%)
Apr 19, 2023 24.44 24.49 24.38 24.44 1,602,225 -0.01(-0.04%)
Apr 18, 2023 24.36 24.46 24.33 24.45 1,411,120 +0.10(+0.41%)
Apr 17, 2023 24.35 24.42 24.34 24.35 2,130,741 +0.00(+0.00%)
Apr 14, 2023 24.30 24.43 24.25 24.35 1,975,471 +0.03(+0.12%)
Apr 13, 2023 24.28 24.37 24.26 24.32 1,237,497 +0.05(+0.21%)
Apr 12, 2023 24.34 24.34 24.17 24.27 1,440,851 +0.01(+0.04%)
Apr 11, 2023 24.17 24.43 24.16 24.26 2,521,334 -0.18(-0.74%)
Apr 10, 2023 24.27 24.47 24.24 24.44 3,328,618 +0.16(+0.66%)
Apr 06, 2023 24.25 24.37 24.24 24.28 2,241,578 -0.02(-0.08%)
Apr 05, 2023 24.29 24.32 24.22 24.30 3,339,992 +0.00(+0.00%)
Apr 04, 2023 24.30 24.30 24.22 24.30 2,308,463 +0.00(+0.00%)
Apr 03, 2023 24.21 24.30 24.11 24.30 2,426,204 +0.20(+0.83%)
Mar 31, 2023 24.17 24.30 24.05 24.10 2,813,033 -0.11(-0.45%)
Mar 30, 2023 24.06 24.29 24.03 24.21 1,689,509 +0.01(+0.04%)
Mar 29, 2023 23.95 24.29 23.92 24.20 1,788,401 +0.24(+1.00%)
Mar 28, 2023 23.92 23.98 23.89 23.96 1,669,274 +0.01(+0.04%)
Mar 27, 2023 23.87 23.98 23.82 23.95 1,930,202 +0.06(+0.25%)
Mar 24, 2023 23.90 23.93 23.78 23.89 2,198,507 +0.06(+0.25%)
Mar 23, 2023 23.71 23.90 23.71 23.83 1,784,657 +0.09(+0.38%)
Mar 22, 2023 23.88 23.90 23.62 23.74 2,993,219 -0.19(-0.79%)
Mar 21, 2023 23.93 23.94 23.85 23.93 1,628,637 -0.07(-0.29%)
Mar 20, 2023 23.90 24.00 23.82 24.00 2,267,765 +0.01(+0.04%)
Mar 17, 2023 23.88 24.03 23.80 23.99 3,127,631 +0.04(+0.17%)
Mar 16, 2023 23.83 23.96 23.70 23.95 4,798,346 +0.04(+0.17%)
Mar 15, 2023 23.81 23.98 23.75 23.91 5,392,735 -0.06(-0.25%)
Mar 14, 2023 24.02 24.08 23.85 23.97 12,652,527 -0.13(-0.54%)
Mar 13, 2023 24.08 24.23 22.70 24.10 36,005,976 +17.40(+259.70%)
Mar 10, 2023 7.200 7.200 6.590 6.700 1,555,054 -0.55(-7.59%)
Mar 09, 2023 7.250 7.430 7.172 7.250 1,582,804 +0.05(+0.69%)
Mar 08, 2023 7.460 7.470 7.150 7.200 1,073,476 -0.30(-4.00%)
Mar 07, 2023 7.870 7.910 7.420 7.500 1,088,619 -0.36(-4.58%)
Mar 06, 2023 8.170 8.180 7.470 7.860 1,497,844 -0.32(-3.91%)
Mar 03, 2023 8.230 8.280 8.030 8.180 695,722 -0.04(-0.55%)
Mar 02, 2023 8.260 8.370 8.000 8.225 740,071 -0.17(-1.97%)
Mar 01, 2023 8.300 8.670 8.190 8.390 858,731 +0.09(+1.08%)
Feb 28, 2023 8.190 8.427 8.140 8.300 714,510 +0.06(+0.73%)
Feb 27, 2023 8.230 8.420 8.150 8.240 580,199 +0.06(+0.73%)
Feb 24, 2023 8.510 8.990 8.120 8.180 1,549,391 -0.56(-6.41%)
Feb 23, 2023 8.920 9.150 8.600 8.740 972,577 -0.18(-2.02%)
Feb 22, 2023 9.110 9.220 8.790 8.920 889,220 -0.08(-0.89%)
Feb 21, 2023 9.550 9.550 8.960 9.000 1,122,815 -0.66(-6.83%)
Feb 17, 2023 9.440 9.751 9.300 9.660 922,986 +0.25(+2.66%)
Feb 16, 2023 9.470 9.920 9.370 9.410 1,161,046 -0.24(-2.49%)
Feb 15, 2023 9.840 9.870 9.254 9.650 1,469,991 -0.34(-3.40%)
Feb 14, 2023 9.800 10.12 9.700 9.990 855,912 +0.08(+0.81%)
Feb 13, 2023 10.50 10.50 9.680 9.910 1,931,098 -0.49(-4.71%)
Feb 10, 2023 9.320 10.65 9.210 10.40 3,091,097 +1.07(+11.47%)
Feb 09, 2023 9.200 9.630 9.174 9.330 1,062,573 +0.17(+1.86%)
Feb 08, 2023 9.451 9.490 9.010 9.160 1,890,805 -0.23(-2.45%)
Feb 07, 2023 9.090 9.400 8.960 9.390 895,691 +0.30(+3.30%)
Feb 06, 2023 9.300 9.370 9.020 9.090 675,818 -0.18(-1.94%)
Feb 03, 2023 9.000 9.360 8.951 9.270 1,115,169 +0.17(+1.87%)
Feb 02, 2023 8.640 9.095 8.460 9.100 1,153,355 +0.51(+5.94%)
Feb 01, 2023 8.650 8.780 8.370 8.590 1,060,750 -0.07(-0.81%)
Jan 31, 2023 8.460 8.680 8.430 8.660 770,207 +0.24(+2.85%)
Jan 30, 2023 8.760 8.840 8.284 8.420 715,943 -0.35(-3.99%)
Jan 27, 2023 8.620 8.890 8.600 8.770 631,282 +0.06(+0.69%)
Jan 26, 2023 9.190 9.200 8.620 8.710 946,943 -0.34(-3.76%)
Jan 25, 2023 9.080 9.165 8.850 9.050 605,923 -0.05(-0.55%)
Jan 24, 2023 8.870 9.120 8.770 9.100 649,101 +0.18(+2.02%)
Jan 23, 2023 9.010 9.109 8.690 8.920 891,567 -0.12(-1.33%)
Jan 20, 2023 8.990 9.180 8.800 9.040 764,684 +0.15(+1.74%)
Jan 19, 2023 9.020 9.180 8.850 8.885 953,281 -0.13(-1.50%)
Jan 18, 2023 10.49 10.49 8.880 9.020 3,535,664 -1.44(-13.77%)
Jan 17, 2023 10.30 10.54 10.06 10.46 1,139,241 +0.16(+1.55%)
Jan 13, 2023 9.570 10.52 9.470 10.30 1,566,086 +0.67(+6.96%)
Jan 12, 2023 8.940 9.660 8.760 9.630 780,560 +0.66(+7.36%)
Jan 11, 2023 8.930 9.150 8.700 8.970 687,658 +0.04(+0.45%)
Jan 10, 2023 8.600 8.950 8.430 8.930 694,462 +0.30(+3.54%)
Jan 09, 2023 9.170 9.205 8.610 8.625 951,509 -0.47(-5.22%)
Jan 06, 2023 8.980 9.320 8.780 9.100 1,150,538 +0.22(+2.48%)
Jan 05, 2023 9.390 9.495 8.840 8.880 1,254,874 -0.63(-6.62%)
Jan 04, 2023 9.700 9.910 9.362 9.510 916,546 -0.16(-1.65%)
Jan 03, 2023 10.66 10.88 9.650 9.670 1,534,516 -0.90(-8.51%)
Dec 30, 2022 10.27 10.62 10.02 10.57 1,385,151 +0.17(+1.63%)
Dec 29, 2022 9.640 10.49 9.560 10.40 1,708,077 +0.85(+8.90%)
Dec 28, 2022 9.700 9.905 9.470 9.550 841,103 -0.24(-2.45%)
Dec 27, 2022 9.600 10.01 9.595 9.790 1,023,644 +0.17(+1.77%)
Dec 23, 2022 9.990 10.01 9.600 9.620 951,398 -0.33(-3.32%)
Dec 22, 2022 9.620 10.04 9.581 9.950 1,215,264 +0.28(+2.90%)
Dec 21, 2022 9.320 9.745 9.108 9.670 831,722 +0.42(+4.54%)
Dec 20, 2022 8.790 9.280 8.730 9.250 816,404 +0.39(+4.40%)
Dec 19, 2022 9.290 9.350 8.790 8.860 1,208,582 -0.42(-4.53%)
Dec 16, 2022 9.220 9.500 9.070 9.280 2,285,710 -0.02(-0.22%)
Dec 15, 2022 9.600 9.820 9.203 9.300 1,473,243 -0.43(-4.42%)
Dec 14, 2022 9.650 10.14 9.490 9.730 1,513,506 +0.10(+1.04%)
Dec 13, 2022 9.230 9.720 9.170 9.630 1,563,053 +0.50(+5.48%)
Dec 12, 2022 8.810 9.220 8.720 9.130 966,422 +0.31(+3.51%)
Dec 09, 2022 9.000 9.150 8.820 8.820 630,773 -0.22(-2.43%)
Dec 08, 2022 9.180 9.290 8.990 9.040 742,380 -0.09(-0.99%)
Dec 07, 2022 8.950 9.140 8.820 9.130 778,720 +0.20(+2.24%)
Dec 06, 2022 8.920 9.190 8.730 8.930 820,177 -0.01(-0.11%)
Dec 05, 2022 9.420 9.440 8.840 8.940 964,466 -0.47(-4.99%)
Dec 02, 2022 9.150 9.530 8.934 9.410 1,210,015 +0.11(+1.18%)
Dec 01, 2022 9.040 9.560 8.850 9.300 1,220,888 +0.26(+2.88%)
Nov 30, 2022 8.830 9.200 8.782 9.040 2,025,493 +0.26(+2.96%)
Nov 29, 2022 9.300 9.320 8.390 8.780 2,573,406 -0.52(-5.59%)
Nov 28, 2022 9.450 9.640 9.220 9.300 1,622,336 -0.20(-2.11%)
Nov 25, 2022 9.490 9.850 9.110 9.500 1,524,917 +0.09(+0.96%)
Nov 23, 2022 8.930 9.450 8.500 9.410 2,868,264 +0.52(+5.85%)
Nov 22, 2022 7.720 8.950 7.540 8.890 3,958,478 +1.12(+14.41%)
Nov 21, 2022 8.130 8.425 7.535 7.770 3,137,934 -0.31(-3.84%)
Nov 18, 2022 7.500 8.280 6.601 8.080 12,681,045 -0.16(-1.94%)
Nov 17, 2022 8.620 8.710 7.980 8.240 2,078,266 -0.35(-4.07%)
Nov 16, 2022 9.060 9.090 8.560 8.590 1,465,509 -0.47(-5.19%)
Nov 15, 2022 9.430 9.600 8.800 9.060 1,579,436 -0.16(-1.74%)
Nov 14, 2022 8.500 9.655 8.350 9.220 2,205,378 +0.93(+11.22%)
Nov 11, 2022 7.840 8.450 7.830 8.290 1,174,478 +0.40(+5.07%)
Nov 10, 2022 7.410 7.900 7.300 7.890 1,350,952 +0.77(+10.81%)
Nov 09, 2022 7.400 7.470 7.000 7.120 1,187,371 -0.30(-4.04%)
Nov 08, 2022 7.480 7.740 7.250 7.420 951,657 +0.04(+0.54%)
Nov 07, 2022 7.380 7.750 7.250 7.380 1,292,525 +0.00(+0.00%)
Nov 04, 2022 8.410 8.449 7.100 7.380 2,666,665 -1.03(-12.25%)
Nov 03, 2022 7.540 9.100 7.100 8.410 16,530,677 +1.74(+26.09%)
Nov 02, 2022 6.860 6.615 6.670 1,163,950 -0.18(-2.63%)
Nov 01, 2022 7.000 7.190 6.830 6.850 791,345 -0.09(-1.30%)
Oct 31, 2022 6.700 6.990 6.460 6.940 881,950 +0.27(+4.05%)
Oct 28, 2022 6.490 6.785 6.380 6.670 1,311,960 +0.19(+2.93%)
Oct 27, 2022 6.650 6.790 6.440 6.480 1,057,192 -0.10(-1.52%)
Oct 26, 2022 6.700 6.970 6.520 6.580 951,759 -0.10(-1.50%)
Oct 25, 2022 6.630 7.130 6.630 6.680 1,456,828 +0.01(+0.15%)
Oct 24, 2022 6.770 6.830 6.540 6.670 779,267 -0.10(-1.48%)
Oct 21, 2022 6.970 6.999 6.730 6.770 900,330 -0.15(-2.17%)
Oct 20, 2022 6.660 7.040 6.600 6.920 721,545 +0.21(+3.13%)
Oct 19, 2022 6.730 7.000 6.630 6.710 660,378 +0.01(+0.15%)
Oct 18, 2022 6.510 6.840 6.500 6.700 1,119,047 +0.34(+5.35%)
Oct 17, 2022 7.020 7.140 6.330 6.360 1,866,160 -0.55(-7.96%)
Oct 14, 2022 7.120 7.500 6.860 6.910 817,295 -0.21(-2.95%)
Oct 13, 2022 6.720 7.150 6.720 7.120 935,197 +0.05(+0.71%)
Oct 12, 2022 7.110 7.260 6.855 7.070 1,028,328 +0.00(+0.00%)
Oct 11, 2022 7.700 7.900 6.720 7.070 2,082,908 -0.69(-8.89%)
Oct 10, 2022 7.050 7.879 6.770 7.760 3,304,585 +0.84(+12.14%)
Oct 07, 2022 6.220 7.130 6.190 6.920 6,128,371 +0.70(+11.25%)
Oct 06, 2022 5.780 6.480 5.750 6.220 9,838,359 +1.27(+25.66%)
Oct 05, 2022 4.660 5.000 4.585 4.950 520,058 +0.20(+4.10%)
Oct 04, 2022 4.620 4.790 4.590 4.755 402,680 +0.24(+5.20%)
Oct 03, 2022 4.560 4.570 4.310 4.520 461,940 +0.02(+0.44%)
Sep 30, 2022 4.400 4.650 4.380 4.500 406,680 +0.07(+1.58%)
Sep 29, 2022 4.560 4.580 4.350 4.430 395,215 -0.21(-4.53%)
Sep 28, 2022 4.430 4.720 4.357 4.640 423,231 +0.30(+6.91%)
Sep 27, 2022 4.180 4.380 4.176 4.340 392,442 +0.24(+5.85%)
Sep 26, 2022 4.230 4.300 4.060 4.100 457,047 -0.08(-1.91%)
Sep 23, 2022 4.360 4.370 4.120 4.180 729,025 -0.24(-5.43%)
Sep 22, 2022 4.470 4.470 4.280 4.420 465,876 -0.05(-1.12%)
Sep 21, 2022 4.670 4.694 4.450 4.470 416,051 -0.20(-4.28%)
Sep 20, 2022 4.840 4.850 4.590 4.670 786,291 -0.08(-1.68%)
Sep 19, 2022 4.980 5.100 4.700 4.750 951,153 -0.30(-5.94%)
Sep 16, 2022 5.190 5.192 4.950 5.050 1,939,315 -0.30(-5.61%)
Sep 15, 2022 5.240 5.390 5.184 5.350 668,725 +0.14(+2.69%)
Sep 14, 2022 5.140 5.370 5.070 5.210 868,765 +0.07(+1.36%)
Sep 13, 2022 5.200 5.500 5.120 5.140 1,001,553 -0.19(-3.56%)
Sep 12, 2022 5.290 5.460 5.040 5.330 1,315,325 +0.05(+0.95%)
Sep 09, 2022 5.130 5.500 5.130 5.280 766,086 +0.18(+3.53%)
Sep 08, 2022 4.760 5.110 4.760 5.100 611,109 +0.28(+5.81%)
Sep 07, 2022 4.510 4.880 4.490 4.820 1,528,734 +0.29(+6.40%)
Sep 06, 2022 4.710 4.930 4.510 4.530 2,177,235 -0.11(-2.37%)
Sep 02, 2022 4.540 4.850 4.470 4.640 1,306,452 +0.13(+2.88%)
Sep 01, 2022 4.330 4.980 4.238 4.510 3,916,403 +0.19(+4.40%)
Aug 31, 2022 4.240 4.350 4.160 4.320 746,950 +0.08(+1.89%)
Aug 30, 2022 4.450 4.469 4.190 4.240 370,272 -0.20(-4.50%)
Aug 29, 2022 4.500 4.550 4.400 4.440 296,894 -0.11(-2.42%)
Aug 26, 2022 4.820 4.820 4.500 4.550 509,326 -0.26(-5.41%)
Aug 25, 2022 4.950 4.970 4.760 4.810 325,230 -0.11(-2.24%)
Aug 24, 2022 4.780 4.990 4.710 4.920 563,346 +0.15(+3.14%)
Aug 23, 2022 4.820 4.910 4.650 4.770 1,931,197 -0.06(-1.14%)
Aug 22, 2022 4.810 5.010 4.790 4.825 414,116 -0.06(-1.33%)
Aug 19, 2022 4.940 4.995 4.820 4.890 437,880 -0.10(-2.00%)
Aug 18, 2022 5.320 5.470 4.870 4.990 693,919 -0.32(-6.03%)
Aug 17, 2022 5.310 5.510 5.280 5.310 455,373 -0.10(-1.85%)
Aug 16, 2022 5.580 5.650 5.250 5.410 1,957,385 -0.21(-3.74%)
Aug 15, 2022 5.550 5.720 5.450 5.620 563,984 +0.00(+0.00%)
Aug 12, 2022 5.380 5.760 5.330 5.620 971,545 +0.34(+6.44%)
Aug 11, 2022 5.390 5.460 5.200 5.280 675,577 -0.10(-1.86%)
Aug 10, 2022 4.920 5.440 4.920 5.380 3,224,557 +0.49(+10.02%)
Aug 09, 2022 4.620 4.890 4.570 4.890 575,248 +0.22(+4.71%)
Aug 08, 2022 4.530 4.709 4.500 4.670 740,215 +0.26(+5.90%)
Aug 05, 2022 4.230 4.450 4.200 4.410 504,628 +0.13(+3.04%)
Aug 04, 2022 4.110 4.310 4.020 4.280 520,975 +0.30(+7.54%)
Aug 03, 2022 4.000 4.150 3.910 3.980 544,737 +0.06(+1.53%)
Aug 02, 2022 3.680 3.930 3.680 3.920 377,450 +0.25(+6.81%)
Aug 01, 2022 3.840 3.883 3.650 3.670 416,343 -0.15(-3.93%)
Jul 29, 2022 3.850 3.899 3.740 3.820 349,171 -0.02(-0.52%)
Jul 28, 2022 3.950 3.960 3.764 3.840 382,017 -0.10(-2.54%)
Jul 27, 2022 4.050 4.065 3.840 3.940 644,826 -0.05(-1.25%)
Jul 26, 2022 3.890 4.210 3.810 3.990 1,466,706 +0.07(+1.79%)
Jul 25, 2022 4.060 4.060 3.830 3.920 375,313 -0.07(-1.75%)
Jul 22, 2022 4.180 4.180 3.932 3.990 286,106 -0.14(-3.39%)
Jul 21, 2022 4.210 4.230 4.080 4.130 210,920 -0.09(-2.13%)
Jul 20, 2022 4.220 4.420 4.110 4.220 419,903 -0.01(-0.24%)
Jul 19, 2022 4.210 4.300 4.120 4.230 278,149 +0.08(+1.93%)
Jul 18, 2022 4.580 4.650 4.140 4.150 316,513 -0.35(-7.78%)
Jul 15, 2022 4.570 4.590 4.330 4.500 330,010 +0.04(+0.90%)
Jul 14, 2022 4.480 4.520 4.380 4.460 163,032 -0.06(-1.33%)
Jul 13, 2022 4.500 4.790 4.370 4.520 470,397 -0.05(-1.09%)
Jul 12, 2022 4.360 4.590 4.280 4.570 392,100 +0.24(+5.54%)
Jul 11, 2022 4.520 4.540 4.310 4.330 326,639 -0.23(-5.04%)
Jul 08, 2022 4.380 4.690 4.380 4.560 665,687 +0.18(+4.11%)
Jul 07, 2022 4.000 4.500 4.000 4.380 593,569 +0.39(+9.77%)
Jul 06, 2022 3.920 4.050 3.805 3.990 724,947 +0.00(+0.00%)
Jul 05, 2022 3.380 4.020 3.185 3.990 922,280 +0.56(+16.33%)
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.