Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 2.472 2.588 2.472 2.472 1,020 -0.00(-0.00%)
May 30, 2023 2.518 2.685 2.472 2.472 4,120 -0.04(-1.48%)
May 26, 2023 2.654 2.654 2.509 2.509 1,145 -0.01(-0.37%)
May 25, 2023 2.481 2.518 2.481 2.518 680 +0.04(+1.70%)
May 24, 2023 2.481 2.518 2.472 2.476 2,651 -0.00(-0.20%)
May 23, 2023 2.481 2.481 2.481 2.481 281 -0.01(-0.37%)
May 22, 2023 2.518 2.527 2.490 2.490 1,602 -0.07(-2.85%)
May 19, 2023 2.509 2.563 2.509 2.563 952 +0.06(+2.55%)
May 18, 2023 2.499 2.499 2.499 2.499 326 +0.03(+1.13%)
May 17, 2023 2.462 2.472 2.462 2.472 1,620 -0.07(-2.56%)
May 16, 2023 2.462 2.537 2.462 2.537 750 +0.07(+2.63%)
May 15, 2023 2.559 2.559 2.462 2.472 2,443 -0.11(-4.32%)
May 12, 2023 2.481 2.583 2.481 2.583 784 +0.09(+3.77%)
May 11, 2023 2.472 2.529 2.472 2.489 2,956 +0.02(+0.71%)
May 10, 2023 2.472 2.472 2.472 2.472 3,214 -0.01(-0.37%)
May 09, 2023 2.481 2.541 2.472 2.481 1,263 -0.08(-3.26%)
May 08, 2023 2.555 2.574 2.472 2.564 8,659 +0.05(+1.85%)
May 05, 2023 2.620 2.620 2.472 2.518 1,474 -0.01(-0.37%)
May 04, 2023 2.527 2.527 2.527 2.527 348 +0.00(+0.00%)
May 03, 2023 2.509 2.527 2.509 2.527 492 -0.02(-0.76%)
May 02, 2023 2.620 2.627 2.490 2.547 6,320 -0.06(-2.48%)
May 01, 2023 2.488 2.620 2.488 2.611 10,023 +0.15(+6.05%)
Apr 28, 2023 2.490 2.490 2.462 2.462 1,097 -0.00(-0.01%)
Apr 26, 2023 2.463 15 +0.00(+0.02%)
Apr 25, 2023 2.490 2.490 2.462 2.462 10,258 -0.03(-1.12%)
Apr 24, 2023 2.481 2.490 2.462 2.490 3,442 +0.01(+0.37%)
Apr 21, 2023 2.472 2.481 2.472 2.481 699 +0.01(+0.56%)
Apr 20, 2023 2.462 2.480 2.462 2.467 916 +0.04(+1.72%)
Apr 19, 2023 2.434 2.451 2.425 2.425 2,987 -0.03(-1.14%)
Apr 18, 2023 2.425 2.483 2.416 2.453 5,835 -0.03(-1.31%)
Apr 14, 2023 2.485 276 +0.05(+2.10%)
Apr 13, 2023 2.425 2.453 2.416 2.434 4,305 -0.03(-1.13%)
Apr 12, 2023 2.416 2.462 2.416 2.462 2,871 -0.01(-0.20%)
Apr 11, 2023 2.434 2.546 2.416 2.467 19,506 +0.03(+1.36%)
Apr 10, 2023 2.416 2.462 2.416 2.434 7,021 +0.02(+0.77%)
Apr 06, 2023 2.416 2.416 2.416 2.416 378 -0.07(-2.62%)
Apr 05, 2023 2.425 2.481 2.425 2.481 725 +0.04(+1.71%)
Apr 04, 2023 2.439 2.462 2.422 2.439 1,333 -0.01(-0.57%)
Apr 03, 2023 2.481 2.481 2.453 2.453 662 -0.01(-0.38%)
Mar 31, 2023 2.406 2.472 2.406 2.462 3,966 +0.05(+1.92%)
Mar 30, 2023 2.416 2.471 2.416 2.416 5,538 -0.05(-1.89%)
Mar 29, 2023 2.462 2.472 2.462 2.462 3,596 +0.02(+0.72%)
Mar 27, 2023 2.445 125 -0.03(-1.09%)
Mar 24, 2023 2.397 2.472 2.397 2.472 2,103 +0.07(+2.70%)
Mar 23, 2023 2.551 2.551 2.379 2.406 23,841 -0.10(-4.07%)
Mar 22, 2023 2.518 2.519 2.509 2.509 1,916 -0.05(-1.82%)
Mar 21, 2023 2.555 2.555 2.555 2.555 794 +0.04(+1.48%)
Mar 20, 2023 2.629 2.629 2.518 2.518 2,346 -0.07(-2.52%)
Mar 17, 2023 2.527 2.583 2.518 2.583 2,263 +0.07(+2.58%)
Mar 16, 2023 2.518 2.667 2.518 2.518 2,651 +0.01(+0.37%)
Mar 15, 2023 2.704 2.704 2.509 2.509 23,283 -0.20(-7.22%)
Mar 14, 2023 2.564 2.704 2.564 2.704 17,630 +0.15(+5.82%)
Mar 13, 2023 2.564 2.639 2.555 2.555 43,859 -0.01(-0.36%)
Mar 10, 2023 2.616 2.616 2.564 2.564 1,980 -0.02(-0.72%)
Mar 09, 2023 2.620 2.642 2.574 2.583 8,268 -0.04(-1.42%)
Mar 08, 2023 2.648 2.662 2.620 2.620 8,811 -0.04(-1.39%)
Mar 07, 2023 2.657 2.661 2.648 2.657 19,678 -0.00(-0.01%)
Mar 06, 2023 2.695 2.695 2.648 2.657 9,473 -0.05(-1.72%)
Mar 03, 2023 2.777 2.777 2.704 2.704 8,134 +0.00(+0.00%)
Mar 02, 2023 2.685 2.704 2.676 2.704 3,922 -0.08(-2.97%)
Mar 01, 2023 2.787 2.787 2.787 2.787 334 +0.10(+3.78%)
Feb 27, 2023 2.685 257 +0.06(+2.12%)
Feb 24, 2023 2.769 2.786 2.602 2.629 15,194 -0.20(-7.07%)
Feb 23, 2023 2.797 2.829 2.722 2.829 16,591 +0.03(+1.17%)
Feb 22, 2023 2.797 2.797 2.797 2.797 245 -0.02(-0.66%)
Feb 17, 2023 2.815 29 +0.00(+0.00%)
Feb 16, 2023 2.834 2.834 2.815 2.815 4,690 +0.00(+0.00%)
Feb 15, 2023 2.815 2.825 2.815 2.815 4,365 +0.00(+0.00%)
Feb 14, 2023 2.834 2.834 2.815 2.815 1,398 -0.02(-0.66%)
Feb 13, 2023 2.871 2.871 2.825 2.834 1,781 -0.00(-0.00%)
Feb 10, 2023 2.834 2.834 2.834 2.834 8,507 +0.04(+1.33%)
Feb 09, 2023 2.931 2.931 2.797 2.797 27,044 -0.09(-3.22%)
Feb 08, 2023 2.918 2.918 2.890 2.890 4,702 -0.03(-0.95%)
Feb 07, 2023 2.936 2.936 2.918 2.918 1,619 -0.01(-0.35%)
Feb 06, 2023 2.936 2.936 2.918 2.928 9,185 +0.01(+0.35%)
Feb 03, 2023 2.918 2.918 2.918 2.918 713 +0.00(+0.00%)
Feb 02, 2023 2.927 2.945 2.918 2.918 18,949 +0.01(+0.32%)
Feb 01, 2023 2.908 2.908 2.908 2.908 469 +0.03(+0.97%)
Jan 31, 2023 2.915 2.936 2.866 2.880 13,367 -0.05(-1.60%)
Jan 30, 2023 2.912 2.941 2.912 2.927 10,802 +0.03(+0.97%)
Jan 27, 2023 2.887 2.928 2.887 2.899 2,434 +0.00(+0.00%)
Jan 26, 2023 2.880 2.899 2.880 2.899 1,974 +0.03(+0.97%)
Jan 25, 2023 2.825 2.871 2.825 2.871 6,249 +0.00(+0.16%)
Jan 24, 2023 2.917 2.918 2.815 2.866 19,144 -0.06(-1.91%)
Jan 23, 2023 2.862 2.927 2.862 2.922 6,416 +0.05(+1.78%)
Jan 20, 2023 2.878 2.878 2.871 2.871 1,172 +0.01(+0.32%)
Jan 19, 2023 2.862 2.862 2.862 2.862 524 -0.02(-0.81%)
Jan 18, 2023 2.908 2.908 2.885 2.885 5,378 -0.03(-1.11%)
Jan 17, 2023 2.936 2.936 2.918 2.918 1,832 -0.01(-0.32%)
Jan 13, 2023 2.927 2.927 2.927 2.927 487 -0.03(-1.10%)
Jan 12, 2023 2.945 2.964 2.945 2.959 2,061 +0.04(+1.33%)
Jan 11, 2023 2.908 2.921 2.908 2.921 792 +0.02(+0.75%)
Jan 10, 2023 2.936 2.936 2.899 2.899 520 -0.03(-1.08%)
Jan 09, 2023 2.945 2.945 2.899 2.931 2,220 +0.01(+0.45%)
Jan 06, 2023 2.955 2.978 2.908 2.918 1,670 -0.04(-1.26%)
Jan 05, 2023 2.890 2.955 2.890 2.955 2,483 +0.05(+1.60%)
Jan 04, 2023 2.927 2.927 2.900 2.908 1,028 -0.02(-0.63%)
Jan 03, 2023 2.927 2.927 2.927 2.927 486 +0.03(+1.17%)
Dec 30, 2022 2.825 2.908 2.787 2.893 9,171 +0.08(+2.76%)
Dec 29, 2022 2.908 2.931 2.797 2.815 17,186 -0.07(-2.26%)
Dec 28, 2022 2.901 2.904 2.880 2.880 10,252 -0.01(-0.32%)
Dec 27, 2022 2.890 2.890 2.880 2.890 8,027 -0.05(-1.58%)
Dec 23, 2022 3.010 3.010 2.915 2.936 6,144 -0.07(-2.17%)
Dec 22, 2022 2.964 3.001 2.880 3.001 2,923 +0.12(+4.19%)
Dec 21, 2022 2.871 2.918 2.871 2.880 2,909 -0.07(-2.52%)
Dec 20, 2022 2.945 2.955 2.881 2.955 4,845 +0.02(+0.63%)
Dec 19, 2022 2.871 2.953 2.871 2.936 14,387 +0.04(+1.30%)
Dec 16, 2022 2.945 2.950 2.880 2.898 2,496 +0.01(+0.30%)
Dec 15, 2022 2.918 3.010 2.871 2.890 1,167 -0.11(-3.69%)
Dec 14, 2022 2.890 3.000 2.871 3.000 4,910 +0.11(+3.83%)
Dec 13, 2022 2.890 2.908 2.890 2.890 3,315 -0.00(-0.09%)
Dec 12, 2022 2.890 2.899 2.880 2.892 5,355 +0.01(+0.41%)
Dec 09, 2022 2.880 2.898 2.880 2.880 6,010 -0.11(-3.75%)
Dec 08, 2022 2.880 2.993 2.880 2.993 1,791 +0.11(+3.90%)
Dec 07, 2022 2.927 2.927 2.880 2.880 2,924 -0.03(-0.96%)
Dec 06, 2022 2.871 2.908 2.871 2.908 2,677 -0.10(-3.28%)
Dec 05, 2022 3.007 3.007 3.007 3.007 1,184 -0.00(-0.11%)
Dec 02, 2022 2.899 3.020 2.899 3.010 13,048 +0.06(+1.89%)
Dec 01, 2022 2.862 2.955 2.862 2.955 978 +0.00(+0.00%)
Nov 30, 2022 2.862 2.955 2.852 2.955 3,004 +0.05(+1.60%)
Nov 29, 2022 2.908 2.917 2.908 2.908 6,136 +0.05(+1.57%)
Nov 28, 2022 2.899 2.926 2.854 2.863 8,668 -0.02(-0.63%)
Nov 25, 2022 2.890 2.926 2.881 2.881 1,771 -0.01(-0.31%)
Nov 23, 2022 2.854 2.926 2.854 2.890 4,737 +0.00(+0.00%)
Nov 22, 2022 2.880 2.896 2.845 2.890 8,440 +0.02(+0.63%)
Nov 21, 2022 2.926 2.926 2.863 2.872 34,577 -0.02(-0.75%)
Nov 18, 2022 2.896 2.926 2.890 2.894 8,470 +0.00(+0.13%)
Nov 17, 2022 2.899 2.944 2.881 2.890 5,449 -0.03(-1.08%)
Nov 16, 2022 2.908 2.935 2.908 2.922 3,379 -0.00(-0.15%)
Nov 15, 2022 2.934 2.934 2.890 2.926 1,795 -0.01(-0.31%)
Nov 14, 2022 2.890 2.953 2.890 2.935 2,731 +0.05(+1.56%)
Nov 11, 2022 2.881 2.899 2.881 2.890 2,752 -0.01(-0.31%)
Nov 10, 2022 2.899 2.899 2.899 2.899 373 +0.02(+0.63%)
Nov 09, 2022 2.890 2.928 2.881 2.881 12,774 +0.00(+0.00%)
Nov 08, 2022 2.809 2.971 2.809 2.881 23,455 -0.01(-0.47%)
Nov 07, 2022 2.863 2.908 2.863 2.895 43,078 +0.04(+1.42%)
Nov 04, 2022 2.872 2.890 2.845 2.854 43,123 +0.01(+0.32%)
Nov 03, 2022 2.863 2.890 2.836 2.845 37,356 -0.04(-1.25%)
Nov 02, 2022 2.872 2.908 2.872 2.881 42,036 -0.01(-0.31%)
Nov 01, 2022 2.863 2.988 2.863 2.890 82,655 +0.09(+3.22%)
Oct 31, 2022 2.863 2.890 2.800 2.800 35,273 +0.00(+0.00%)
Oct 28, 2022 2.809 2.809 2.800 2.800 499 -0.08(-2.81%)
Oct 27, 2022 2.809 2.881 2.809 2.881 12,087 +0.08(+2.89%)
Oct 26, 2022 2.836 2.868 2.800 2.800 2,967 -0.04(-1.26%)
Oct 25, 2022 2.854 2.881 2.800 2.836 36,785 -0.05(-1.57%)
Oct 24, 2022 2.800 2.890 2.800 2.881 41,806 +0.08(+2.89%)
Oct 21, 2022 2.881 2.881 2.800 2.800 21,599 -0.08(-2.81%)
Oct 20, 2022 2.881 2.884 2.881 2.881 41,321 -0.00(-0.16%)
Oct 19, 2022 2.881 2.890 2.881 2.886 18,382 +0.00(+0.16%)
Oct 18, 2022 2.881 2.890 2.800 2.881 18,248 +0.00(+0.00%)
Oct 17, 2022 2.881 2.905 2.881 2.881 19,274 +0.08(+2.89%)
Oct 14, 2022 2.809 2.809 2.800 2.800 339 -0.03(-0.96%)
Oct 13, 2022 2.800 2.827 2.800 2.827 852 +0.04(+1.29%)
Oct 12, 2022 2.803 2.832 2.791 2.791 1,763 -0.04(-1.27%)
Oct 11, 2022 2.791 2.827 2.791 2.827 954 +0.03(+0.96%)
Oct 10, 2022 2.791 2.803 2.791 2.800 2,079 +0.01(+0.32%)
Oct 07, 2022 2.791 2.791 2.791 2.791 631 -0.08(-2.82%)
Oct 06, 2022 2.836 2.872 2.832 2.872 1,675 +0.04(+1.27%)
Oct 05, 2022 2.872 2.881 2.773 2.836 5,424 -0.00(-0.16%)
Oct 04, 2022 2.890 2.890 2.787 2.841 2,244 +0.00(+0.16%)
Oct 03, 2022 2.773 2.857 2.773 2.836 2,305 +0.04(+1.53%)
Sep 30, 2022 2.773 2.793 2.773 2.793 649 -0.08(-2.74%)
Sep 29, 2022 2.773 2.872 2.773 2.872 4,531 +0.09(+3.24%)
Sep 28, 2022 2.746 2.782 2.746 2.782 595 +0.03(+0.98%)
Sep 27, 2022 2.728 2.787 2.719 2.755 731 -0.02(-0.65%)
Sep 26, 2022 2.728 2.773 2.728 2.773 679 +0.05(+1.65%)
Sep 23, 2022 2.745 2.872 2.719 2.728 1,674 -0.08(-2.88%)
Sep 22, 2022 2.773 2.836 2.764 2.809 3,305 -0.04(-1.27%)
Sep 21, 2022 2.818 2.872 2.782 2.845 6,272 -0.01(-0.32%)
Sep 20, 2022 2.827 2.854 2.800 2.854 8,890 +0.00(+0.00%)
Sep 19, 2022 2.764 2.854 2.764 2.854 1,236 +0.11(+3.93%)
Sep 16, 2022 2.710 2.746 2.710 2.746 952 -0.05(-1.61%)
Sep 15, 2022 2.710 2.800 2.710 2.791 8,176 +0.06(+2.14%)
Sep 14, 2022 2.737 2.862 2.701 2.733 9,845 -0.02(-0.82%)
Sep 13, 2022 2.746 2.755 2.746 2.755 554 -0.06(-2.24%)
Sep 12, 2022 2.728 2.834 2.728 2.818 2,291 +0.02(+0.81%)
Sep 09, 2022 2.796 2.796 2.796 2.796 679 +0.07(+2.47%)
Sep 08, 2022 2.811 2.838 2.728 2.728 2,089 -0.11(-3.80%)
Sep 07, 2022 2.836 2.836 2.836 2.836 514 +0.00(+0.00%)
Sep 06, 2022 2.791 2.836 2.791 2.836 1,996 +0.06(+2.22%)
Sep 02, 2022 2.836 2.836 2.719 2.775 10,004 -0.01(-0.27%)
Sep 01, 2022 2.782 2.872 2.782 2.782 14,918 -0.12(-4.29%)
Aug 31, 2022 2.827 2.907 2.827 2.907 8,418 +0.07(+2.49%)
Aug 30, 2022 2.836 2.854 2.836 2.836 11,080 +0.00(+0.00%)
Aug 29, 2022 2.782 2.908 2.782 2.836 16,907 +0.13(+4.65%)
Aug 26, 2022 2.818 2.836 2.701 2.710 18,749 -0.14(-4.77%)
Aug 25, 2022 2.836 2.881 2.792 2.846 3,742 -0.07(-2.44%)
Aug 24, 2022 2.926 2.926 2.836 2.917 5,090 +0.05(+1.57%)
Aug 23, 2022 2.881 2.881 2.845 2.872 5,181 -0.07(-2.45%)
Aug 22, 2022 2.836 2.971 2.836 2.944 19,202 +0.11(+3.70%)
Aug 19, 2022 2.791 2.944 2.756 2.839 10,440 -0.09(-3.00%)
Aug 18, 2022 2.755 2.944 2.755 2.927 6,453 +0.15(+5.54%)
Aug 17, 2022 2.800 2.946 2.757 2.773 5,092 -0.11(-3.75%)
Aug 16, 2022 2.881 2.881 2.863 2.881 4,309 +0.00(+0.00%)
Aug 15, 2022 2.845 2.881 2.845 2.881 5,825 +0.04(+1.26%)
Aug 12, 2022 2.854 2.854 2.845 2.845 688 -0.02(-0.78%)
Aug 11, 2022 2.845 2.868 2.845 2.868 1,139 -0.01(-0.47%)
Aug 10, 2022 2.881 2.883 2.881 2.881 1,085 -0.05(-1.84%)
Aug 09, 2022 2.935 2.935 2.935 2.935 898 -0.04(-1.21%)
Aug 08, 2022 2.800 2.971 2.800 2.971 4,368 +0.23(+8.20%)
Aug 05, 2022 2.746 2.746 2.746 2.746 479 -0.12(-4.09%)
Aug 04, 2022 2.836 2.863 2.818 2.863 1,939 +0.02(+0.63%)
Aug 03, 2022 2.737 2.845 2.737 2.845 1,528 +0.05(+1.61%)
Aug 02, 2022 2.800 2.800 2.800 2.800 498 -0.06(-2.25%)
Aug 01, 2022 2.935 2.935 2.792 2.865 4,911 -0.07(-2.39%)
Jul 29, 2022 2.971 2.971 2.773 2.935 1,014 +0.02(+0.60%)
Jul 28, 2022 2.917 2.917 2.917 2.917 463 +0.17(+6.23%)
Jul 27, 2022 2.755 2.755 2.746 2.746 569 -0.12(-4.09%)
Jul 25, 2022 2.863 16 -0.03(-0.93%)
Jul 22, 2022 2.890 2.890 2.890 2.890 727 -0.07(-2.43%)
Jul 21, 2022 2.953 2.962 2.881 2.962 2,415 +0.04(+1.23%)
Jul 20, 2022 2.881 2.926 2.881 2.926 348 +0.11(+3.83%)
Jul 19, 2022 2.818 2.818 2.818 2.818 685 -0.19(-6.29%)
Jul 18, 2022 2.971 3.061 2.863 3.007 6,396 +0.24(+8.79%)
Jul 15, 2022 2.962 2.962 2.764 2.764 1,922 +0.02(+0.66%)
Jul 14, 2022 2.746 2.763 2.746 2.746 2,085 -0.05(-1.61%)
Jul 13, 2022 2.773 2.791 2.746 2.791 8,747 +0.06(+2.31%)
Jul 12, 2022 2.728 2.728 2.728 2.728 1,168 -0.05(-1.85%)
Jul 11, 2022 2.791 2.791 2.746 2.780 3,810 -0.01(-0.36%)
Jul 08, 2022 2.881 2.881 2.790 2.790 4,371 -0.09(-3.17%)
Jul 07, 2022 2.854 2.881 2.746 2.881 1,628 +0.16(+5.96%)
Jul 06, 2022 2.728 2.728 2.719 2.719 2,058 -0.07(-2.58%)
Jul 05, 2022 2.800 2.800 2.719 2.791 3,585 -0.01(-0.32%)
Jul 01, 2022 2.728 2.971 2.728 2.800 1,922 -0.12(-4.01%)
Jun 30, 2022 2.755 3.016 2.755 2.917 7,040 +0.15(+5.54%)
Jun 29, 2022 2.791 2.886 2.755 2.764 2,090 -0.21(-6.97%)
Jun 28, 2022 2.753 2.971 2.622 2.971 102,086 +0.27(+10.03%)
Jun 27, 2022 2.866 2.954 2.630 2.700 30,189 -0.18(-6.29%)
Jun 24, 2022 2.866 2.954 2.805 2.882 7,424 +0.06(+2.09%)
Jun 23, 2022 2.925 2.947 2.788 2.823 11,017 -0.08(-2.71%)
Jun 22, 2022 2.893 3.015 2.893 2.901 2,795 +0.02(+0.61%)
Jun 21, 2022 2.796 2.938 2.762 2.884 12,816 +0.05(+1.84%)
Jun 17, 2022 2.788 2.884 2.665 2.832 44,528 -0.03(-1.20%)
Jun 16, 2022 2.762 2.884 2.753 2.866 12,920 +0.20(+7.37%)
Jun 15, 2022 2.700 2.700 2.630 2.670 6,386 -0.00(-0.16%)
Jun 14, 2022 2.770 2.770 2.674 2.674 1,128 -0.08(-2.86%)
Jun 13, 2022 2.727 2.753 2.659 2.753 8,090 +0.04(+1.61%)
Jun 10, 2022 2.754 2.758 2.709 2.709 1,975 -0.01(-0.32%)
Jun 09, 2022 2.692 2.718 2.692 2.718 931 +0.00(+0.00%)
Jun 08, 2022 2.788 2.788 2.709 2.718 6,639 -0.03(-1.27%)
Jun 07, 2022 2.753 2.788 2.753 2.753 3,059 -0.01(-0.32%)
Jun 06, 2022 2.788 2.788 2.753 2.762 1,303 -0.02(-0.63%)
Jun 03, 2022 2.770 2.779 2.770 2.779 614 -0.01(-0.31%)
Jun 02, 2022 2.858 2.866 2.770 2.788 4,434 +0.01(+0.24%)
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.