Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2023 0 +0.00(+0.00%)
Aug 15, 2023 0.1094 0.1137 0.0886 0.0900 47,453,204 -0.03(-21.94%)
Aug 14, 2023 0.1333 0.1374 0.1100 0.1153 63,084,220 -0.00(-2.70%)
Aug 11, 2023 0.1294 0.1550 0.1151 0.1185 143,073,920 +0.01(+13.07%)
Aug 10, 2023 0.1496 0.1521 0.1000 0.1048 101,427,600 -0.05(-30.13%)
Aug 09, 2023 0.1689 0.1898 0.1400 0.1500 83,484,440 -0.02(-10.29%)
Aug 08, 2023 0.4430 0.4430 0.1524 0.1672 197,623,312 -1.26(-88.31%)
Aug 07, 2023 1.600 1.600 1.370 1.430 4,877,921 -0.16(-10.06%)
Aug 04, 2023 1.720 1.750 1.565 1.590 1,708,112 -0.13(-7.56%)
Aug 03, 2023 1.790 1.840 1.700 1.720 1,237,946 -0.06(-3.37%)
Aug 02, 2023 1.870 1.880 1.680 1.780 2,479,451 -0.11(-5.82%)
Aug 01, 2023 1.690 2.060 1.670 1.890 7,085,372 +0.20(+11.83%)
Jul 31, 2023 1.590 1.720 1.575 1.690 1,811,952 +0.14(+9.03%)
Jul 28, 2023 1.390 1.555 1.374 1.550 2,016,247 +0.20(+14.81%)
Jul 27, 2023 1.460 1.530 1.320 1.350 1,628,545 -0.09(-6.25%)
Jul 26, 2023 1.400 1.480 1.390 1.440 1,392,024 +0.01(+0.70%)
Jul 25, 2023 1.520 1.550 1.420 1.430 1,199,397 -0.11(-7.14%)
Jul 24, 2023 1.580 1.580 1.470 1.540 1,835,439 -0.01(-0.65%)
Jul 21, 2023 1.660 1.830 1.510 1.550 3,559,870 -0.03(-1.90%)
Jul 20, 2023 1.570 1.830 1.540 1.580 6,455,612 +0.05(+3.27%)
Jul 19, 2023 1.410 1.640 1.410 1.530 3,247,546 +0.12(+8.51%)
Jul 18, 2023 1.370 1.470 1.370 1.410 1,270,593 +0.02(+1.44%)
Jul 17, 2023 1.340 1.430 1.310 1.390 1,338,315 +0.06(+4.51%)
Jul 14, 2023 1.420 1.460 1.300 1.330 1,870,730 -0.09(-6.34%)
Jul 13, 2023 1.300 1.430 1.290 1.420 2,411,238 +0.13(+10.08%)
Jul 12, 2023 1.300 1.360 1.280 1.290 1,795,905 +0.01(+0.78%)
Jul 11, 2023 1.260 1.340 1.240 1.280 2,067,109 +0.04(+3.23%)
Jul 10, 2023 1.170 1.250 1.160 1.240 1,672,239 +0.08(+6.90%)
Jul 07, 2023 1.150 1.210 1.120 1.160 1,697,728 +0.03(+2.65%)
Jul 06, 2023 1.190 1.200 1.115 1.130 1,398,404 -0.08(-6.61%)
Jul 05, 2023 1.230 1.280 1.205 1.210 1,109,777 -0.01(-0.82%)
Jul 03, 2023 1.200 1.250 1.190 1.220 1,332,489 +0.02(+1.67%)
Jun 30, 2023 1.200 1.259 1.180 1.200 1,722,254 +0.00(+0.00%)
Jun 29, 2023 1.190 1.235 1.159 1.200 1,179,873 +0.04(+3.45%)
Jun 28, 2023 1.140 1.170 1.090 1.160 1,132,962 +0.03(+2.65%)
Jun 27, 2023 1.080 1.135 1.050 1.130 1,687,244 +0.05(+4.63%)
Jun 26, 2023 1.150 1.165 1.080 1.080 1,515,724 -0.06(-5.26%)
Jun 23, 2023 1.160 1.160 1.090 1.140 6,643,391 -0.03(-2.56%)
Jun 22, 2023 1.220 1.230 1.150 1.170 1,592,559 -0.06(-4.88%)
Jun 21, 2023 1.220 1.280 1.190 1.230 2,766,513 +0.02(+1.65%)
Jun 20, 2023 1.300 1.310 1.200 1.210 2,369,828 -0.09(-6.92%)
Jun 16, 2023 1.410 1.410 1.290 1.300 4,573,214 -0.08(-5.80%)
Jun 15, 2023 1.260 1.415 1.230 1.380 2,817,707 -0.08(-5.48%)
May 08, 2023 1.460 1.490 1.400 1.460 1,292,848 +0.00(+0.00%)
May 05, 2023 1.350 1.460 1.350 1.460 1,034,220 +0.10(+7.35%)
May 04, 2023 1.390 1.390 1.280 1.360 1,404,260 -0.03(-2.16%)
May 03, 2023 1.340 1.427 1.270 1.390 2,363,818 +0.05(+3.73%)
May 02, 2023 1.120 1.360 1.104 1.340 5,739,628 +0.26(+24.07%)
May 01, 2023 1.180 1.250 1.060 1.080 1,709,328 -0.09(-7.69%)
Apr 28, 2023 1.120 1.210 1.110 1.170 1,724,766 +0.03(+2.63%)
Apr 27, 2023 1.030 1.175 0.9117 1.140 3,013,758 +0.14(+14.00%)
Apr 26, 2023 1.070 1.090 1.000 1.000 2,025,190 -0.06(-6.10%)
Apr 25, 2023 1.150 1.155 1.050 1.065 1,553,498 -0.10(-8.97%)
Apr 24, 2023 1.160 1.230 1.140 1.170 1,644,154 +0.00(+0.00%)
Apr 21, 2023 1.090 1.200 1.070 1.170 1,917,174 +0.10(+9.35%)
Apr 20, 2023 1.130 1.170 1.070 1.070 2,080,329 -0.07(-6.14%)
Apr 19, 2023 1.140 1.170 1.120 1.140 1,772,421 -0.03(-2.56%)
Apr 18, 2023 1.190 1.190 1.100 1.170 2,460,826 -0.01(-0.85%)
Apr 17, 2023 1.250 1.285 1.125 1.180 3,376,902 -0.07(-5.60%)
Apr 14, 2023 1.280 1.310 1.200 1.250 1,644,980 -0.03(-2.34%)
Apr 13, 2023 1.220 1.310 1.180 1.280 2,156,869 +0.09(+7.56%)
Apr 12, 2023 1.250 1.280 1.140 1.190 2,606,922 -0.02(-1.65%)
Apr 11, 2023 1.260 1.295 1.200 1.210 2,620,902 -0.05(-3.97%)
Apr 10, 2023 1.270 1.300 1.210 1.260 1,716,242 +0.02(+1.61%)
Apr 06, 2023 1.190 1.270 1.170 1.240 2,610,420 -0.03(-2.36%)
Apr 05, 2023 1.390 1.390 1.250 1.270 1,755,240 -0.10(-7.30%)
Apr 04, 2023 1.430 1.460 1.350 1.370 1,920,037 -0.04(-2.84%)
Apr 03, 2023 1.520 1.550 1.400 1.410 2,136,553 -0.11(-7.24%)
Mar 31, 2023 1.510 1.560 1.450 1.520 2,035,987 +0.01(+0.66%)
Mar 30, 2023 1.640 1.645 1.500 1.510 1,826,994 -0.09(-5.63%)
Mar 29, 2023 1.570 1.610 1.475 1.600 3,282,532 +0.10(+6.67%)
Mar 28, 2023 1.500 1.600 1.450 1.500 2,995,518 +0.05(+3.45%)
Mar 27, 2023 1.600 1.610 1.430 1.450 2,968,007 -0.08(-5.23%)
Mar 24, 2023 1.620 1.640 1.470 1.530 2,956,631 -0.16(-9.47%)
Mar 23, 2023 1.780 1.780 1.630 1.690 3,945,686 +0.02(+1.20%)
Mar 22, 2023 1.690 1.810 1.535 1.670 5,804,933 +0.01(+0.60%)
Mar 21, 2023 1.370 1.690 1.370 1.660 6,198,079 +0.34(+25.76%)
Mar 20, 2023 1.260 1.340 1.190 1.320 6,209,054 +0.05(+3.94%)
Mar 17, 2023 1.230 1.340 1.131 1.270 13,821,370 +0.10(+9.01%)
Mar 16, 2023 1.730 1.840 1.070 1.165 25,401,822 -1.34(-53.59%)
Mar 15, 2023 2.580 2.630 2.435 2.510 3,529,504 -0.19(-7.04%)
Mar 14, 2023 2.800 2.850 2.632 2.700 1,427,325 +0.00(+0.00%)
Mar 13, 2023 2.640 2.780 2.430 2.700 2,332,244 +0.00(+0.00%)
Mar 10, 2023 2.830 2.880 2.650 2.700 2,310,632 -0.08(-2.88%)
Mar 09, 2023 2.980 3.060 2.780 2.780 2,034,421 -0.23(-7.64%)
Mar 08, 2023 3.150 3.150 2.990 3.010 3,073,759 -0.15(-4.60%)
Mar 07, 2023 3.350 3.350 3.150 3.155 2,131,983 -0.20(-5.82%)
Mar 06, 2023 3.700 3.760 3.330 3.350 3,968,257 -0.36(-9.70%)
Mar 03, 2023 4.150 4.150 3.620 3.710 5,340,018 -0.44(-10.60%)
Mar 02, 2023 4.000 4.160 3.890 4.150 1,130,254 +0.14(+3.49%)
Mar 01, 2023 4.260 4.260 4.010 4.010 768,641 -0.19(-4.52%)
Feb 28, 2023 4.200 4.265 4.140 4.200 1,214,197 +0.04(+0.96%)
Feb 27, 2023 4.170 4.315 4.150 4.160 868,132 +0.03(+0.73%)
Feb 24, 2023 4.220 4.260 4.010 4.130 1,258,521 -0.20(-4.62%)
Feb 23, 2023 4.440 4.510 4.250 4.330 881,787 -0.03(-0.69%)
Feb 22, 2023 4.330 4.415 4.220 4.360 1,083,795 +0.04(+0.93%)
Feb 21, 2023 4.420 4.530 4.310 4.320 1,009,200 -0.22(-4.85%)
Feb 17, 2023 4.720 4.720 4.285 4.540 1,859,199 -0.14(-2.99%)
Feb 16, 2023 4.810 4.869 4.620 4.680 1,645,541 -0.27(-5.45%)
Feb 15, 2023 4.300 4.970 4.281 4.950 1,753,700 +0.59(+13.53%)
Feb 14, 2023 4.360 4.430 4.111 4.360 1,968,070 -0.04(-0.91%)
Feb 13, 2023 4.350 4.500 4.200 4.400 1,719,066 +0.01(+0.23%)
Feb 10, 2023 4.470 4.510 4.301 4.390 1,264,691 -0.11(-2.44%)
Feb 09, 2023 5.050 5.090 4.470 4.500 1,471,312 -0.49(-9.82%)
Feb 08, 2023 5.040 5.090 4.830 4.990 1,194,062 -0.07(-1.38%)
Feb 07, 2023 5.100 5.140 4.860 5.060 1,523,692 -0.04(-0.78%)
Feb 06, 2023 5.520 5.600 5.030 5.100 1,447,523 -0.48(-8.60%)
Feb 03, 2023 5.500 5.735 5.370 5.580 1,837,244 -0.04(-0.71%)
Feb 02, 2023 5.210 5.820 5.200 5.620 2,608,961 +0.55(+10.85%)
Feb 01, 2023 5.110 5.180 4.900 5.070 1,179,518 -0.03(-0.59%)
Jan 31, 2023 4.960 5.140 4.950 5.100 1,241,205 +0.14(+2.82%)
Jan 30, 2023 4.980 5.080 4.830 4.960 687,758 -0.10(-1.98%)
Jan 27, 2023 4.780 5.240 4.770 5.060 1,212,322 +0.23(+4.76%)
Jan 26, 2023 5.170 5.250 4.620 4.830 1,262,742 -0.26(-5.11%)
Jan 25, 2023 5.020 5.110 4.760 5.090 690,609 -0.04(-0.78%)
Jan 24, 2023 5.310 5.385 5.120 5.130 953,637 -0.22(-4.11%)
Jan 23, 2023 4.960 5.355 4.870 5.350 934,686 +0.39(+7.86%)
Jan 20, 2023 4.850 5.078 4.725 4.960 1,600,658 +0.22(+4.64%)
Jan 19, 2023 4.990 5.050 4.680 4.740 1,054,174 -0.33(-6.51%)
Jan 18, 2023 5.090 5.360 4.990 5.070 1,601,859 +0.09(+1.81%)
Jan 17, 2023 4.950 5.000 4.800 4.980 1,423,204 +0.02(+0.40%)
Jan 13, 2023 4.630 4.980 4.610 4.960 1,192,724 +0.26(+5.53%)
Jan 12, 2023 4.310 4.710 4.210 4.700 819,673 +0.44(+10.33%)
Jan 11, 2023 4.040 4.300 3.980 4.260 1,047,426 +0.26(+6.50%)
Jan 10, 2023 3.810 4.000 3.750 4.000 505,224 +0.15(+3.90%)
Jan 09, 2023 3.720 3.920 3.700 3.850 973,154 +0.19(+5.19%)
Jan 06, 2023 3.630 3.700 3.475 3.660 1,066,521 +0.09(+2.52%)
Jan 05, 2023 3.770 3.840 3.560 3.570 1,022,553 -0.24(-6.30%)
Jan 04, 2023 3.780 3.950 3.712 3.810 1,204,322 +0.07(+1.87%)
Jan 03, 2023 3.840 3.940 3.690 3.740 1,040,748 -0.03(-0.80%)
Dec 30, 2022 3.590 3.815 3.570 3.770 1,386,851 +0.06(+1.62%)
Dec 29, 2022 3.650 3.780 3.620 3.710 1,328,656 +0.12(+3.34%)
Dec 28, 2022 3.630 3.850 3.530 3.590 1,435,656 +0.00(+0.00%)
Dec 27, 2022 4.000 4.040 3.510 3.590 2,454,251 -0.52(-12.65%)
Dec 23, 2022 4.170 4.250 4.090 4.110 935,955 -0.08(-1.91%)
Dec 22, 2022 4.250 4.255 4.050 4.190 1,379,087 -0.09(-2.10%)
Dec 21, 2022 4.270 4.360 4.250 4.280 808,666 +0.04(+0.94%)
Dec 20, 2022 4.360 4.475 4.230 4.240 1,099,106 -0.15(-3.42%)
Dec 19, 2022 4.610 4.610 4.345 4.390 1,623,018 -0.14(-3.09%)
Dec 16, 2022 4.600 4.700 4.510 4.530 3,391,427 -0.15(-3.21%)
Dec 15, 2022 4.640 4.750 4.550 4.680 1,485,215 +0.01(+0.21%)
Dec 14, 2022 4.950 4.970 4.670 4.670 1,693,558 -0.25(-5.08%)
Dec 13, 2022 5.380 5.420 4.790 4.920 2,167,172 -0.22(-4.28%)
Dec 12, 2022 4.970 5.170 4.960 5.140 855,098 +0.18(+3.63%)
Dec 09, 2022 4.920 5.070 4.890 4.960 688,069 +0.00(+0.00%)
Dec 08, 2022 4.980 5.050 4.840 4.960 1,303,360 -0.01(-0.20%)
Dec 07, 2022 4.990 5.140 4.900 4.970 1,930,563 -0.04(-0.80%)
Dec 06, 2022 5.200 5.210 4.970 5.010 1,509,057 -0.19(-3.65%)
Dec 05, 2022 5.470 5.501 5.155 5.200 745,968 -0.35(-6.31%)
Dec 02, 2022 5.300 5.570 5.250 5.550 809,391 +0.12(+2.21%)
Dec 01, 2022 5.570 5.660 5.315 5.430 1,576,202 -0.11(-1.99%)
Nov 30, 2022 5.130 5.560 5.075 5.540 1,592,919 +0.38(+7.36%)
Nov 29, 2022 5.340 5.420 5.145 5.160 932,074 -0.17(-3.19%)
Nov 28, 2022 5.790 5.840 5.305 5.330 773,959 -0.49(-8.42%)
Nov 25, 2022 5.880 5.880 5.700 5.820 451,073 +0.00(+0.00%)
Nov 23, 2022 5.750 5.860 5.580 5.820 965,958 +0.12(+2.11%)
Nov 22, 2022 5.710 5.825 5.610 5.700 1,027,553 -0.02(-0.35%)
Nov 21, 2022 5.850 5.890 5.610 5.720 1,141,874 -0.14(-2.39%)
Nov 18, 2022 6.250 6.290 5.830 5.860 942,624 -0.18(-2.98%)
Nov 17, 2022 6.220 6.220 5.870 6.040 942,417 -0.41(-6.36%)
Nov 16, 2022 6.730 6.840 6.355 6.450 777,269 -0.36(-5.29%)
Nov 15, 2022 7.240 7.605 6.765 6.810 1,636,821 -0.49(-6.71%)
Nov 14, 2022 6.800 7.705 6.720 7.300 3,082,219 +0.42(+6.10%)
Nov 11, 2022 6.260 6.950 6.185 6.880 1,429,148 +0.58(+9.21%)
Nov 10, 2022 6.090 6.350 6.020 6.300 1,428,777 +0.59(+10.33%)
Nov 09, 2022 5.840 5.930 5.670 5.710 1,061,872 -0.25(-4.19%)
Nov 08, 2022 6.160 6.160 5.800 5.960 758,988 -0.19(-3.09%)
Nov 07, 2022 6.210 6.370 6.130 6.150 1,213,065 -0.05(-0.81%)
Nov 04, 2022 5.820 6.200 5.750 6.200 1,386,911 +0.57(+10.12%)
Nov 03, 2022 6.110 6.300 5.620 5.630 1,159,022 -0.24(-4.09%)
Nov 02, 2022 6.240 5.850 5.870 1,458,380 -0.47(-7.41%)
Nov 01, 2022 6.380 6.500 6.195 6.340 1,276,388 +0.10(+1.60%)
Oct 31, 2022 5.900 6.285 5.810 6.240 1,103,938 +0.34(+5.76%)
Oct 28, 2022 5.770 5.920 5.560 5.900 1,051,762 +0.16(+2.79%)
Oct 27, 2022 5.760 5.850 5.620 5.740 865,865 +0.06(+1.06%)
Oct 26, 2022 5.490 5.780 5.410 5.680 913,832 +0.19(+3.46%)
Oct 25, 2022 5.250 5.580 5.240 5.490 892,252 +0.24(+4.57%)
Oct 24, 2022 5.050 5.365 4.950 5.250 924,430 +0.15(+2.94%)
Oct 21, 2022 5.100 5.140 4.820 5.100 988,444 +0.01(+0.20%)
Oct 20, 2022 4.960 5.360 4.850 5.090 981,574 +0.19(+3.88%)
Oct 19, 2022 5.000 5.050 4.785 4.900 709,171 -0.22(-4.30%)
Oct 18, 2022 5.130 5.300 5.020 5.120 832,877 +0.15(+3.02%)
Oct 17, 2022 4.790 5.045 4.760 4.970 1,144,165 +0.43(+9.47%)
Oct 14, 2022 4.850 4.891 4.525 4.540 746,813 -0.25(-5.22%)
Oct 13, 2022 4.500 4.805 4.410 4.790 1,076,766 +0.11(+2.35%)
Oct 12, 2022 4.920 4.930 4.670 4.680 1,126,746 -0.25(-5.07%)
Oct 11, 2022 4.980 5.060 4.750 4.930 939,808 -0.08(-1.60%)
Oct 10, 2022 5.260 5.270 4.875 5.010 1,012,437 -0.24(-4.57%)
Oct 07, 2022 5.330 5.370 5.200 5.250 1,003,336 -0.19(-3.49%)
Oct 06, 2022 5.550 5.690 5.420 5.440 796,981 -0.16(-2.86%)
Oct 05, 2022 5.640 5.790 5.580 5.600 1,023,298 -0.18(-3.11%)
Oct 04, 2022 5.370 5.900 5.370 5.780 1,362,435 +0.59(+11.37%)
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.