Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.000 2.210 2.205 2.260 9,885,295 +0.31(+15.90%)
Mar 27, 2024 1.850 1.970 1.820 1.950 2,867,012 +0.14(+7.73%)
Mar 26, 2024 1.860 1.870 1.780 1.810 2,892,485 +0.01(+0.56%)
Mar 25, 2024 1.820 1.840 1.790 1.800 1,697,924 -0.02(-1.10%)
Mar 22, 2024 1.900 1.900 1.800 1.820 2,494,000 -0.07(-3.70%)
Mar 21, 2024 1.980 1.980 1.880 1.890 2,644,008 -0.06(-3.08%)
Mar 20, 2024 1.860 1.950 1.840 1.950 3,254,492 +0.11(+5.98%)
Mar 19, 2024 1.800 1.840 1.770 1.840 2,030,916 +0.01(+0.55%)
Mar 18, 2024 1.800 1.880 1.775 1.830 2,460,637 +0.06(+3.39%)
Mar 15, 2024 1.890 1.920 1.740 1.770 10,967,002 -0.09(-4.84%)
Mar 14, 2024 1.930 1.930 1.840 1.860 2,610,225 -0.08(-4.12%)
Mar 13, 2024 1.910 1.960 1.900 1.940 2,188,067 +0.01(+0.52%)
Mar 12, 2024 1.950 1.960 1.910 1.930 2,469,891 -0.03(-1.53%)
Mar 11, 2024 1.950 1.990 1.940 1.960 1,706,545 -0.01(-0.51%)
Mar 08, 2024 2.000 2.030 1.950 1.970 1,705,571 +0.00(+0.00%)
Mar 07, 2024 1.960 1.980 1.930 1.970 1,434,394 +0.03(+1.55%)
Mar 06, 2024 1.950 1.985 1.910 1.940 2,748,666 +0.04(+2.11%)
Mar 05, 2024 2.010 2.010 1.890 1.900 3,931,996 -0.11(-5.47%)
Mar 04, 2024 2.130 2.140 2.000 2.010 3,911,529 -0.11(-5.19%)
Mar 01, 2024 2.130 2.130 2.070 2.120 2,004,905 +0.00(+0.00%)
Feb 29, 2024 2.150 2.198 2.090 2.120 2,607,603 +0.00(+0.00%)
Feb 28, 2024 2.120 2.140 2.080 2.120 2,692,715 -0.04(-1.85%)
Feb 27, 2024 2.200 2.230 2.130 2.160 1,767,982 -0.03(-1.37%)
Feb 26, 2024 2.130 2.220 2.100 2.190 3,100,456 +0.06(+2.82%)
Feb 23, 2024 2.070 2.140 2.010 2.130 3,840,925 +0.06(+3.15%)
Feb 22, 2024 2.190 2.220 2.050 2.065 3,811,389 -0.04(-2.13%)
Feb 21, 2024 2.210 2.330 2.050 2.110 9,678,042 -0.43(-16.93%)
Feb 20, 2024 2.460 2.540 2.380 2.540 4,991,994 +0.07(+2.83%)
Feb 16, 2024 2.450 2.510 2.390 2.470 2,198,224 +0.00(+0.00%)
Feb 15, 2024 2.410 2.475 2.380 2.470 1,764,120 +0.07(+2.92%)
Feb 14, 2024 2.320 2.410 2.310 2.400 1,775,753 +0.15(+6.67%)
Feb 13, 2024 2.350 2.360 2.250 2.250 2,878,087 -0.22(-8.91%)
Feb 12, 2024 2.400 2.540 2.380 2.470 2,350,725 +0.03(+1.23%)
Feb 09, 2024 2.380 2.440 2.340 2.440 1,443,787 +0.10(+4.27%)
Feb 08, 2024 2.300 2.370 2.300 2.340 1,312,555 +0.02(+0.86%)
Feb 07, 2024 2.320 2.360 2.290 2.320 1,729,141 -0.01(-0.43%)
Feb 06, 2024 2.250 2.340 2.220 2.330 1,734,725 +0.08(+3.56%)
Feb 05, 2024 2.320 2.320 2.220 2.250 2,204,906 -0.04(-1.75%)
Feb 02, 2024 2.250 2.300 2.200 2.290 2,098,605 +0.00(+0.00%)
Feb 01, 2024 2.270 2.320 2.240 2.290 2,482,047 +0.04(+1.78%)
Jan 31, 2024 2.350 2.380 2.240 2.250 1,778,200 -0.10(-4.26%)
Jan 30, 2024 2.460 2.460 2.335 2.350 1,079,421 -0.12(-4.86%)
Jan 29, 2024 2.320 2.470 2.305 2.470 1,746,096 +0.15(+6.47%)
Jan 26, 2024 2.290 2.380 2.290 2.320 1,215,296 +0.01(+0.43%)
Jan 25, 2024 2.360 2.360 2.280 2.310 1,685,172 +0.01(+0.43%)
Jan 24, 2024 2.410 2.420 2.300 2.300 1,358,357 -0.08(-3.36%)
Jan 23, 2024 2.410 2.436 2.360 2.380 1,169,961 +0.00(+0.00%)
Jan 22, 2024 2.290 2.390 2.290 2.380 1,466,964 +0.13(+5.78%)
Jan 19, 2024 2.240 2.260 2.140 2.250 2,547,718 +0.01(+0.45%)
Jan 18, 2024 2.300 2.320 2.190 2.240 1,550,590 -0.02(-0.88%)
Jan 17, 2024 2.210 2.260 2.180 2.260 1,432,483 -0.01(-0.44%)
Jan 16, 2024 2.330 2.330 2.240 2.270 1,467,078 -0.06(-2.58%)
Jan 12, 2024 2.380 2.425 2.320 2.330 1,182,217 -0.02(-0.85%)
Jan 11, 2024 2.390 2.400 2.300 2.350 1,405,521 -0.06(-2.49%)
Jan 10, 2024 2.400 2.430 2.340 2.410 1,558,621 +0.02(+0.84%)
Jan 09, 2024 2.400 2.420 2.360 2.390 1,396,340 -0.04(-1.65%)
Jan 08, 2024 2.400 2.440 2.370 2.430 992,107 +0.08(+3.40%)
Jan 05, 2024 2.380 2.440 2.340 2.350 1,401,876 -0.03(-1.26%)
Jan 04, 2024 2.430 2.445 2.360 2.380 1,802,620 -0.05(-2.06%)
Jan 03, 2024 2.540 2.550 2.420 2.430 2,663,733 -0.16(-6.18%)
Jan 02, 2024 2.660 2.680 2.560 2.590 3,017,559 -0.10(-3.72%)
Dec 29, 2023 2.800 2.804 2.662 2.690 3,396,474 -0.16(-5.61%)
Dec 28, 2023 2.850 2.890 2.820 2.850 1,884,572 -0.04(-1.38%)
Dec 27, 2023 2.970 2.980 2.850 2.890 2,494,375 -0.06(-2.03%)
Dec 26, 2023 2.850 2.989 2.840 2.950 2,819,609 +0.13(+4.61%)
Dec 22, 2023 2.650 2.840 2.602 2.820 3,921,912 +0.17(+6.42%)
Dec 21, 2023 2.570 2.650 2.530 2.650 2,379,469 +0.12(+4.74%)
Dec 20, 2023 2.590 2.650 2.525 2.530 2,828,838 -0.07(-2.69%)
Dec 19, 2023 2.590 2.655 2.530 2.600 2,605,918 +0.00(+0.00%)
Dec 18, 2023 2.650 2.654 2.570 2.600 2,035,515 -0.04(-1.52%)
Dec 15, 2023 2.740 2.750 2.600 2.640 4,681,747 -0.03(-1.12%)
Dec 14, 2023 2.610 2.815 2.610 2.670 4,690,908 +0.11(+4.30%)
Dec 13, 2023 2.400 2.590 2.370 2.560 2,937,991 +0.16(+6.67%)
Dec 12, 2023 2.470 2.490 2.385 2.400 1,649,222 -0.07(-2.83%)
Dec 11, 2023 2.510 2.530 2.460 2.470 1,754,617 -0.07(-2.76%)
Dec 08, 2023 2.470 2.550 2.440 2.540 1,926,052 +0.05(+2.01%)
Dec 07, 2023 2.470 2.520 2.440 2.490 1,761,026 -0.01(-0.40%)
Dec 06, 2023 2.530 2.590 2.490 2.500 1,775,023 -0.03(-1.19%)
Dec 05, 2023 2.630 2.645 2.510 2.530 2,248,034 -0.16(-5.95%)
Dec 04, 2023 2.650 2.775 2.640 2.690 4,113,595 +0.00(+0.00%)
Dec 01, 2023 2.510 2.690 2.461 2.690 2,315,445 +0.17(+6.75%)
Nov 30, 2023 2.690 2.690 2.500 2.520 2,836,071 -0.14(-5.26%)
Nov 29, 2023 2.570 2.685 2.570 2.660 2,072,253 +0.11(+4.31%)
Nov 28, 2023 2.560 2.610 2.540 2.550 1,649,289 -0.03(-1.16%)
Nov 27, 2023 2.630 2.670 2.580 2.580 1,728,699 -0.08(-3.01%)
Nov 24, 2023 2.620 2.690 2.610 2.660 629,966 +0.01(+0.38%)
Nov 22, 2023 2.630 2.700 2.610 2.650 1,099,143 +0.04(+1.53%)
Nov 21, 2023 2.620 2.640 2.570 2.610 1,359,345 -0.03(-1.14%)
Nov 20, 2023 2.680 2.720 2.625 2.640 2,285,262 -0.07(-2.58%)
Nov 17, 2023 2.710 2.775 2.670 2.710 2,558,690 +0.01(+0.37%)
Nov 16, 2023 2.680 2.700 2.615 2.700 1,574,648 +0.01(+0.37%)
Nov 15, 2023 2.720 2.750 2.640 2.690 2,751,410 -0.01(-0.37%)
Nov 14, 2023 2.490 2.700 2.490 2.700 2,921,951 +0.26(+10.66%)
Nov 13, 2023 2.430 2.475 2.390 2.440 1,688,772 -0.04(-1.61%)
Nov 10, 2023 2.450 2.500 2.390 2.480 2,056,416 +0.03(+1.22%)
Nov 09, 2023 2.630 2.670 2.410 2.450 2,873,041 -0.13(-5.04%)
Nov 08, 2023 2.640 2.709 2.540 2.580 3,078,422 -0.09(-3.37%)
Nov 07, 2023 2.210 2.680 2.200 2.670 9,030,569 +0.55(+25.94%)
Nov 06, 2023 2.270 2.280 2.060 2.120 3,574,688 -0.08(-3.64%)
Nov 03, 2023 2.090 2.240 2.064 2.200 3,066,800 +0.16(+7.84%)
Nov 02, 2023 2.050 2.100 2.010 2.040 1,673,181 +0.06(+3.03%)
Nov 01, 2023 2.020 2.050 1.920 1.980 2,530,462 -0.06(-2.94%)
Oct 31, 2023 1.940 2.070 1.940 2.040 2,106,118 +0.10(+5.15%)
Oct 30, 2023 2.020 2.050 1.920 1.940 1,552,509 -0.04(-2.02%)
Oct 27, 2023 2.050 2.081 1.960 1.980 1,821,842 -0.07(-3.41%)
Oct 26, 2023 2.010 2.110 2.010 2.050 2,013,988 +0.04(+1.99%)
Oct 25, 2023 2.060 2.075 1.990 2.010 1,407,360 -0.07(-3.37%)
Oct 24, 2023 1.980 2.080 1.930 2.080 2,694,491 +0.20(+10.64%)
Oct 23, 2023 1.950 1.955 1.840 1.880 3,701,311 -0.12(-6.00%)
Oct 20, 2023 2.080 2.080 1.980 2.000 2,470,538 -0.07(-3.38%)
Oct 19, 2023 2.090 2.150 2.060 2.070 1,991,300 -0.04(-1.90%)
Oct 18, 2023 2.150 2.200 2.100 2.110 1,404,478 -0.06(-2.76%)
Oct 17, 2023 2.130 2.200 2.120 2.170 1,667,824 +0.02(+0.93%)
Oct 16, 2023 2.100 2.160 2.060 2.150 1,461,781 +0.06(+2.87%)
Oct 13, 2023 2.120 2.130 2.060 2.090 1,660,848 -0.03(-1.42%)
Oct 12, 2023 2.180 2.190 2.100 2.120 1,450,326 -0.07(-3.20%)
Oct 11, 2023 2.220 2.260 2.150 2.190 1,528,617 -0.04(-1.79%)
Oct 10, 2023 2.180 2.290 2.170 2.230 1,366,657 +0.06(+2.76%)
Oct 09, 2023 2.190 2.200 2.140 2.170 1,359,121 -0.05(-2.25%)
Oct 06, 2023 2.090 2.240 2.090 2.220 1,487,861 +0.10(+4.72%)
Oct 05, 2023 2.160 2.180 2.080 2.120 1,545,236 -0.05(-2.30%)
Oct 04, 2023 2.090 2.180 2.090 2.170 1,332,963 +0.07(+3.33%)
Oct 03, 2023 2.180 2.210 2.095 2.100 1,652,118 -0.11(-4.98%)
Oct 02, 2023 2.170 2.235 2.168 2.210 1,672,182 +0.04(+1.84%)
Sep 29, 2023 2.180 2.220 2.164 2.170 2,267,807 +0.02(+0.93%)
Sep 28, 2023 2.160 2.188 2.110 2.150 2,401,952 -0.02(-0.92%)
Sep 27, 2023 2.170 2.190 2.130 2.170 2,131,940 +0.01(+0.46%)
Sep 26, 2023 2.220 2.250 2.140 2.160 1,506,038 -0.04(-1.82%)
Sep 25, 2023 2.120 2.210 2.180 2.200 1,630,632 +0.04(+1.85%)
Sep 22, 2023 2.180 2.230 2.130 2.160 1,833,528 -0.01(-0.46%)
Sep 21, 2023 2.160 2.190 2.100 2.170 2,874,435 -0.02(-0.91%)
Sep 20, 2023 2.260 2.275 2.180 2.190 2,146,909 -0.06(-2.67%)
Sep 19, 2023 2.270 2.280 2.210 2.250 1,816,855 -0.03(-1.32%)
Sep 18, 2023 2.350 2.350 2.250 2.280 2,100,231 -0.07(-2.98%)
Sep 15, 2023 2.410 2.420 2.320 2.350 4,618,497 -0.06(-2.49%)
Sep 14, 2023 2.420 2.485 2.380 2.410 1,344,185 +0.01(+0.42%)
Sep 13, 2023 2.410 2.430 2.350 2.400 2,072,685 -0.03(-1.23%)
Sep 12, 2023 2.440 2.500 2.410 2.430 1,907,879 -0.05(-2.02%)
Sep 11, 2023 2.520 2.550 2.465 2.480 1,425,135 -0.02(-0.80%)
Sep 08, 2023 2.530 2.567 2.500 2.500 1,533,102 -0.02(-0.79%)
Sep 07, 2023 2.510 2.545 2.440 2.520 1,899,227 -0.08(-3.08%)
Sep 06, 2023 2.570 2.649 2.570 2.600 1,189,231 +0.00(+0.00%)
Sep 05, 2023 2.640 2.650 2.580 2.600 3,281,232 -0.05(-1.89%)
Sep 01, 2023 2.700 2.740 2.630 2.650 1,791,653 -0.03(-1.12%)
Aug 31, 2023 2.700 2.720 2.660 2.680 1,997,322 +0.00(+0.00%)
Aug 30, 2023 2.590 2.710 2.563 2.680 1,577,969 +0.08(+3.08%)
Aug 29, 2023 2.480 2.630 2.460 2.600 1,268,078 +0.09(+3.59%)
Aug 28, 2023 2.520 2.570 2.481 2.510 1,122,281 +0.01(+0.40%)
Aug 25, 2023 2.480 2.539 2.410 2.500 1,472,531 +0.01(+0.40%)
Aug 24, 2023 2.640 2.640 2.490 2.490 1,437,019 -0.12(-4.60%)
Aug 23, 2023 2.600 2.660 2.550 2.610 1,957,681 +0.11(+4.40%)
Aug 22, 2023 2.510 2.580 2.465 2.500 1,836,444 +0.05(+2.04%)
Aug 21, 2023 2.480 2.520 2.440 2.450 2,313,610 -0.03(-1.21%)
Aug 18, 2023 2.360 2.515 2.330 2.480 3,583,645 +0.07(+2.90%)
Aug 17, 2023 2.500 2.510 2.380 2.410 2,654,806 -0.07(-2.82%)
Aug 16, 2023 2.590 2.600 2.470 2.480 2,784,499 -0.11(-4.25%)
Aug 15, 2023 2.640 2.670 2.590 2.590 2,070,844 -0.09(-3.36%)
Aug 14, 2023 2.700 2.700 2.610 2.680 1,685,694 -0.02(-0.74%)
Aug 11, 2023 2.670 2.730 2.640 2.700 1,893,450 -0.01(-0.55%)
Aug 10, 2023 2.760 2.830 2.650 2.715 2,795,247 +0.03(+1.12%)
Aug 09, 2023 3.010 3.135 2.685 2.685 5,700,008 -0.46(-14.49%)
Aug 08, 2023 3.180 3.190 3.050 3.140 4,088,799 -0.12(-3.68%)
Aug 07, 2023 3.160 3.275 3.113 3.260 2,643,774 +0.09(+2.84%)
Aug 04, 2023 3.270 3.330 3.125 3.170 2,331,061 -0.11(-3.35%)
Aug 03, 2023 3.220 3.335 3.210 3.280 1,652,577 +0.03(+0.92%)
Aug 02, 2023 3.390 3.390 3.170 3.250 3,251,373 -0.23(-6.61%)
Aug 01, 2023 3.370 3.500 3.284 3.480 1,991,877 +0.09(+2.65%)
Jul 31, 2023 3.290 3.410 3.280 3.390 2,253,294 +0.12(+3.67%)
Jul 28, 2023 3.150 3.310 3.140 3.270 2,002,354 +0.12(+3.81%)
Jul 27, 2023 3.380 3.390 3.140 3.150 2,756,120 -0.15(-4.55%)
Jul 26, 2023 3.310 3.360 3.230 3.300 1,933,457 -0.01(-0.30%)
Jul 25, 2023 3.250 3.345 3.235 3.310 1,646,144 +0.07(+2.16%)
Jul 24, 2023 3.280 3.320 3.200 3.240 1,332,055 -0.04(-1.22%)
Jul 21, 2023 3.340 3.401 3.215 3.280 1,873,247 -0.03(-0.91%)
Jul 20, 2023 3.430 3.485 3.300 3.310 2,345,103 -0.17(-4.89%)
Jul 19, 2023 3.410 3.570 3.400 3.480 2,477,515 +0.07(+2.05%)
Jul 18, 2023 3.440 3.450 3.330 3.410 2,132,537 -0.05(-1.45%)
Jul 17, 2023 3.470 3.490 3.370 3.460 2,679,896 -0.03(-0.86%)
Jul 14, 2023 3.680 3.780 3.450 3.490 2,757,284 -0.17(-4.64%)
Jul 13, 2023 3.700 3.760 3.604 3.660 2,469,718 +0.02(+0.55%)
Jul 12, 2023 3.530 3.670 3.490 3.640 3,888,082 +0.16(+4.60%)
Jul 11, 2023 3.230 3.480 3.212 3.480 3,273,642 +0.29(+9.09%)
Jul 10, 2023 3.090 3.200 3.041 3.190 1,668,965 +0.10(+3.24%)
Jul 07, 2023 3.050 3.150 3.040 3.090 1,840,370 +0.07(+2.32%)
Jul 06, 2023 3.030 3.030 2.885 3.020 2,326,121 -0.04(-1.31%)
Jul 05, 2023 3.090 3.110 3.000 3.060 1,951,274 -0.08(-2.55%)
Jul 03, 2023 3.110 3.155 3.040 3.140 1,239,456 -0.01(-0.32%)
Jun 30, 2023 3.200 3.220 3.110 3.150 2,565,206 -0.02(-0.63%)
Jun 29, 2023 3.120 3.200 3.118 3.170 2,198,690 +0.04(+1.28%)
Jun 28, 2023 3.000 3.130 2.960 3.130 2,655,895 +0.11(+3.64%)
Jun 27, 2023 2.870 3.050 2.810 3.020 2,313,970 +0.19(+6.71%)
Jun 26, 2023 2.850 2.930 2.780 2.830 1,921,964 -0.04(-1.39%)
Jun 23, 2023 2.920 2.935 2.850 2.870 10,487,371 -0.10(-3.37%)
Jun 22, 2023 2.950 2.990 2.920 2.970 1,990,414 -0.01(-0.34%)
Jun 21, 2023 3.030 3.040 2.910 2.980 3,087,604 -0.05(-1.65%)
Jun 20, 2023 3.260 3.260 3.020 3.030 3,064,032 -0.23(-7.06%)
Jun 16, 2023 3.250 3.390 3.180 3.260 7,267,993 +0.03(+0.93%)
Jun 15, 2023 2.850 3.240 2.850 3.230 5,990,855 +0.62(+23.75%)
May 08, 2023 2.620 2.695 2.585 2.610 1,989,644 +0.02(+0.77%)
May 05, 2023 2.450 2.600 2.405 2.590 2,899,665 +0.16(+6.58%)
May 04, 2023 2.280 2.450 2.280 2.430 4,006,177 +0.12(+5.19%)
May 03, 2023 2.230 2.380 2.200 2.310 3,125,141 +0.07(+3.12%)
May 02, 2023 2.270 2.290 2.230 2.240 1,756,867 -0.04(-1.75%)
May 01, 2023 2.330 2.340 2.270 2.280 1,913,409 -0.05(-2.15%)
Apr 28, 2023 2.380 2.420 2.310 2.330 2,077,747 -0.05(-2.10%)
Apr 27, 2023 2.400 2.400 2.320 2.380 2,466,455 -0.01(-0.42%)
Apr 26, 2023 2.410 2.430 2.350 2.390 1,950,926 +0.02(+0.84%)
Apr 25, 2023 2.540 2.540 2.360 2.370 2,913,743 -0.19(-7.42%)
Apr 24, 2023 2.630 2.670 2.540 2.560 1,859,947 -0.08(-3.03%)
Apr 21, 2023 2.650 2.690 2.620 2.640 1,096,572 -0.03(-1.12%)
Apr 20, 2023 2.650 2.770 2.630 2.670 2,856,151 -0.02(-0.74%)
Apr 19, 2023 2.720 2.730 2.670 2.690 1,635,849 -0.04(-1.47%)
Apr 18, 2023 2.810 2.835 2.710 2.730 1,414,300 -0.07(-2.50%)
Apr 17, 2023 2.760 2.840 2.720 2.800 2,029,567 +0.05(+1.82%)
Apr 14, 2023 2.830 2.840 2.665 2.750 2,113,882 -0.06(-2.14%)
Apr 13, 2023 2.720 2.870 2.720 2.810 2,379,595 +0.11(+4.07%)
Apr 12, 2023 2.840 2.860 2.690 2.700 1,724,234 -0.07(-2.53%)
Apr 11, 2023 2.790 2.850 2.700 2.770 1,876,160 -0.02(-0.72%)
Apr 10, 2023 2.670 2.790 2.630 2.790 2,053,951 +0.07(+2.57%)
Apr 06, 2023 2.560 2.750 2.520 2.720 3,257,732 +0.14(+5.43%)
Apr 05, 2023 2.690 2.690 2.540 2.580 2,917,052 -0.14(-5.15%)
Apr 04, 2023 2.730 2.750 2.660 2.720 1,792,619 -0.01(-0.37%)
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.