Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.190 1.210 1.160 1.160 4,284,554 -0.04(-3.33%)
Dec 28, 2023 1.230 1.250 1.190 1.200 4,171,200 -0.03(-2.44%)
Dec 27, 2023 1.260 1.260 1.220 1.230 3,511,203 -0.02(-1.60%)
Dec 26, 2023 1.200 1.250 1.200 1.250 2,143,614 +0.07(+5.93%)
Dec 22, 2023 1.200 1.230 1.170 1.180 3,867,906 -0.02(-1.67%)
Dec 21, 2023 1.190 1.240 1.190 1.200 2,823,706 +0.01(+0.84%)
Dec 20, 2023 1.220 1.260 1.180 1.190 4,787,134 -0.03(-2.46%)
Dec 19, 2023 1.220 1.270 1.210 1.220 3,446,935 +0.00(+0.00%)
Dec 18, 2023 1.260 1.300 1.220 1.220 4,713,980 -0.04(-3.17%)
Dec 15, 2023 1.350 1.350 1.240 1.260 31,745,452 -0.10(-7.35%)
Dec 14, 2023 1.200 1.380 1.190 1.360 16,580,134 +0.15(+12.40%)
Dec 13, 2023 1.090 1.210 1.070 1.210 8,163,460 +0.09(+8.04%)
Dec 12, 2023 1.140 1.140 1.060 1.120 5,505,833 +0.00(+0.00%)
Dec 11, 2023 1.180 1.190 1.110 1.120 6,577,547 -0.08(-6.67%)
Dec 08, 2023 1.150 1.225 1.150 1.200 4,035,437 +0.06(+5.26%)
Dec 07, 2023 1.160 1.180 1.130 1.140 5,221,992 -0.02(-1.72%)
Dec 06, 2023 1.170 1.235 1.160 1.160 3,672,809 -0.01(-0.85%)
Dec 05, 2023 1.220 1.220 1.160 1.170 2,790,025 -0.05(-4.10%)
Dec 04, 2023 1.150 1.240 1.150 1.220 4,220,961 +0.07(+6.09%)
Dec 01, 2023 1.130 1.180 1.112 1.150 2,891,212 +0.02(+1.77%)
Nov 30, 2023 1.130 1.180 1.100 1.130 5,104,608 +0.00(+0.00%)
Nov 29, 2023 1.110 1.190 1.110 1.130 3,466,723 +0.03(+2.73%)
Nov 28, 2023 1.130 1.130 1.070 1.100 2,453,092 +0.01(+0.92%)
Nov 27, 2023 1.170 1.170 1.080 1.090 4,200,326 -0.09(-7.63%)
Nov 24, 2023 1.160 1.200 1.150 1.180 1,129,057 +0.02(+1.72%)
Nov 22, 2023 1.170 1.180 1.130 1.160 3,062,648 +0.01(+0.87%)
Nov 21, 2023 1.210 1.225 1.150 1.150 3,369,707 -0.09(-7.26%)
Nov 20, 2023 1.250 1.270 1.200 1.240 3,342,250 +0.01(+0.81%)
Nov 17, 2023 1.170 1.240 1.140 1.230 4,624,523 +0.07(+6.03%)
Nov 16, 2023 1.230 1.240 1.140 1.160 4,435,982 -0.09(-7.20%)
Nov 15, 2023 1.190 1.270 1.190 1.250 4,628,284 +0.05(+4.17%)
Nov 14, 2023 1.100 1.200 1.100 1.200 4,682,094 +0.12(+11.11%)
Nov 13, 2023 1.100 1.110 1.052 1.080 3,371,218 -0.02(-1.82%)
Nov 10, 2023 1.070 1.120 1.040 1.100 3,437,092 +0.04(+3.77%)
Nov 09, 2023 1.100 1.160 1.050 1.060 4,303,242 -0.04(-3.64%)
Nov 08, 2023 1.140 1.150 1.090 1.100 2,725,165 -0.04(-3.51%)
Nov 07, 2023 1.200 1.205 1.140 1.140 3,253,895 -0.07(-5.79%)
Nov 06, 2023 1.290 1.290 1.170 1.210 4,050,437 -0.06(-4.72%)
Nov 03, 2023 1.230 1.300 1.220 1.270 7,105,552 +0.05(+4.10%)
Nov 02, 2023 1.110 1.220 1.110 1.220 6,479,161 +0.12(+10.91%)
Nov 01, 2023 1.060 1.114 1.030 1.100 4,557,346 +0.03(+2.80%)
Oct 31, 2023 1.040 1.090 1.035 1.070 2,150,593 +0.00(+0.00%)
Oct 30, 2023 1.040 1.090 1.010 1.070 2,620,261 +0.04(+3.88%)
Oct 27, 2023 1.090 1.110 1.020 1.030 2,622,374 -0.06(-5.50%)
Oct 26, 2023 1.050 1.120 1.050 1.090 2,379,741 +0.02(+1.87%)
Oct 25, 2023 1.030 1.090 1.030 1.070 3,233,767 +0.05(+4.90%)
Oct 24, 2023 1.040 1.065 1.010 1.020 5,425,275 +0.01(+0.99%)
Oct 23, 2023 1.040 1.080 1.000 1.010 2,702,640 -0.01(-0.98%)
Oct 20, 2023 1.030 1.045 1.000 1.020 16,865,904 -0.02(-1.92%)
Oct 19, 2023 1.080 1.080 1.020 1.040 3,682,593 -0.06(-5.45%)
Oct 18, 2023 1.160 1.180 1.070 1.100 3,101,970 -0.09(-7.56%)
Oct 17, 2023 1.080 1.210 1.080 1.190 5,471,654 +0.08(+7.21%)
Oct 16, 2023 1.010 1.120 0.9904 1.110 5,258,852 +0.09(+8.82%)
Oct 13, 2023 1.110 1.110 0.9700 1.020 8,024,600 -0.04(-3.77%)
Oct 12, 2023 1.200 1.200 1.050 1.060 4,250,482 -0.14(-11.67%)
Oct 11, 2023 1.180 1.230 1.174 1.200 2,745,025 +0.02(+1.69%)
Oct 10, 2023 1.020 1.200 1.020 1.180 4,477,848 +0.17(+16.83%)
Oct 09, 2023 1.020 1.090 0.9829 1.010 5,027,528 -0.05(-4.72%)
Oct 06, 2023 1.040 1.090 1.030 1.060 2,316,156 +0.01(+0.95%)
Oct 05, 2023 1.070 1.090 1.030 1.050 2,960,545 -0.01(-0.94%)
Oct 04, 2023 1.100 1.110 1.060 1.060 2,555,960 -0.04(-3.64%)
Oct 03, 2023 1.120 1.150 1.080 1.100 3,251,743 +0.00(+0.00%)
Oct 02, 2023 1.180 1.185 1.090 1.100 4,419,600 -0.09(-7.56%)
Sep 29, 2023 1.170 1.190 1.140 1.190 2,928,231 +0.02(+1.71%)
Sep 28, 2023 1.210 1.225 1.150 1.170 4,527,311 -0.05(-4.10%)
Sep 27, 2023 1.210 1.230 1.190 1.220 2,615,848 +0.02(+1.67%)
Sep 26, 2023 1.210 1.260 1.200 1.200 2,249,155 -0.03(-2.44%)
Sep 25, 2023 1.210 1.250 1.220 1.230 1,841,698 +0.02(+1.65%)
Sep 22, 2023 1.230 1.265 1.210 1.210 2,110,732 -0.01(-0.82%)
Sep 21, 2023 1.270 1.290 1.200 1.220 3,682,751 -0.06(-4.69%)
Sep 20, 2023 1.340 1.350 1.280 1.280 2,922,937 -0.04(-3.03%)
Sep 19, 2023 1.340 1.360 1.310 1.320 1,927,629 -0.02(-1.49%)
Sep 18, 2023 1.380 1.390 1.330 1.340 2,172,436 -0.06(-4.29%)
Sep 15, 2023 1.410 1.425 1.370 1.400 10,299,966 -0.01(-0.71%)
Sep 14, 2023 1.350 1.410 1.350 1.410 3,427,297 +0.07(+5.22%)
Sep 13, 2023 1.380 1.400 1.330 1.340 2,873,144 -0.04(-2.90%)
Sep 12, 2023 1.310 1.390 1.310 1.380 3,607,400 +0.06(+4.55%)
Sep 11, 2023 1.310 1.380 1.310 1.320 4,525,948 +0.00(+0.00%)
Sep 08, 2023 1.360 1.360 1.300 1.320 2,250,643 -0.04(-2.94%)
Sep 07, 2023 1.300 1.380 1.270 1.360 2,835,685 +0.05(+3.82%)
Sep 06, 2023 1.300 1.345 1.290 1.310 2,819,218 +0.01(+0.77%)
Sep 05, 2023 1.320 1.325 1.260 1.300 3,306,454 +0.00(+0.00%)
Sep 01, 2023 1.350 1.370 1.300 1.300 2,618,808 -0.01(-0.76%)
Aug 31, 2023 1.420 1.420 1.300 1.310 4,334,332 -0.08(-5.76%)
Aug 30, 2023 1.350 1.430 1.340 1.390 3,782,331 +0.02(+1.46%)
Aug 29, 2023 1.320 1.390 1.280 1.370 3,259,458 +0.07(+5.38%)
Aug 28, 2023 1.330 1.340 1.290 1.300 1,846,895 -0.04(-2.99%)
Aug 25, 2023 1.320 1.360 1.270 1.340 3,201,971 +0.03(+2.29%)
Aug 24, 2023 1.370 1.370 1.290 1.310 3,680,586 -0.06(-4.38%)
Aug 23, 2023 1.410 1.430 1.360 1.370 3,372,985 -0.06(-4.20%)
Aug 22, 2023 1.500 1.500 1.410 1.430 2,531,844 -0.03(-2.05%)
Aug 21, 2023 1.460 1.480 1.430 1.460 2,156,633 +0.01(+0.69%)
Aug 18, 2023 1.400 1.470 1.370 1.450 2,987,810 +0.04(+2.84%)
Aug 17, 2023 1.440 1.464 1.405 1.410 2,638,062 -0.03(-2.08%)
Aug 16, 2023 1.490 1.520 1.430 1.440 3,601,452 -0.06(-4.00%)
Aug 15, 2023 1.540 1.540 1.500 1.500 2,805,828 -0.07(-4.46%)
Aug 14, 2023 1.590 1.590 1.532 1.570 2,573,617 -0.02(-1.26%)
Aug 11, 2023 1.520 1.670 1.490 1.590 4,462,636 +0.03(+1.92%)
Aug 10, 2023 1.660 1.660 1.540 1.560 4,580,603 -0.09(-5.45%)
Aug 09, 2023 1.680 1.715 1.620 1.650 2,853,557 -0.04(-2.37%)
Aug 08, 2023 1.570 1.705 1.550 1.690 6,425,127 +0.10(+6.29%)
Aug 07, 2023 1.640 1.670 1.555 1.590 4,864,140 +0.02(+1.27%)
Aug 04, 2023 1.600 1.615 1.550 1.570 2,785,697 -0.02(-1.26%)
Aug 03, 2023 1.550 1.640 1.540 1.590 3,327,774 +0.03(+1.92%)
Aug 02, 2023 1.610 1.610 1.520 1.560 3,436,875 -0.08(-4.88%)
Aug 01, 2023 1.700 1.700 1.610 1.640 4,136,744 -0.08(-4.65%)
Jul 31, 2023 1.660 1.730 1.640 1.720 3,892,739 +0.08(+4.88%)
Jul 28, 2023 1.640 1.660 1.620 1.640 3,610,419 +0.02(+1.23%)
Jul 27, 2023 1.720 1.730 1.620 1.620 3,302,911 -0.07(-4.14%)
Jul 26, 2023 1.700 1.770 1.660 1.690 4,156,444 -0.02(-1.17%)
Jul 25, 2023 1.760 1.780 1.700 1.710 2,258,471 -0.04(-2.29%)
Jul 24, 2023 1.680 1.800 1.680 1.750 4,133,426 +0.09(+5.42%)
Jul 21, 2023 1.710 1.735 1.645 1.660 3,038,253 -0.05(-2.92%)
Jul 20, 2023 1.710 1.760 1.690 1.710 2,571,846 -0.03(-1.72%)
Jul 19, 2023 1.760 1.800 1.700 1.740 3,627,470 -0.02(-1.14%)
Jul 18, 2023 1.770 1.860 1.740 1.760 5,711,884 -0.01(-0.56%)
Jul 17, 2023 1.620 1.790 1.590 1.770 5,595,161 +0.16(+9.94%)
Jul 14, 2023 1.710 1.720 1.600 1.610 4,914,843 -0.12(-6.94%)
Jul 13, 2023 1.700 1.790 1.685 1.730 4,381,925 +0.03(+1.76%)
Jul 12, 2023 1.700 1.720 1.660 1.700 4,351,628 +0.03(+1.80%)
Jul 11, 2023 1.650 1.680 1.590 1.670 4,946,127 +0.03(+1.83%)
Jul 10, 2023 1.550 1.650 1.530 1.640 5,006,507 +0.07(+4.46%)
Jul 07, 2023 1.480 1.610 1.470 1.570 4,646,783 +0.11(+7.53%)
Jul 06, 2023 1.490 1.500 1.420 1.460 3,759,307 -0.07(-4.58%)
Jul 05, 2023 1.550 1.580 1.500 1.530 2,979,121 -0.02(-1.29%)
Jul 03, 2023 1.520 1.560 1.480 1.550 2,316,470 +0.03(+1.97%)
Jun 30, 2023 1.540 1.550 1.480 1.520 2,888,409 -0.02(-1.30%)
Jun 29, 2023 1.430 1.540 1.430 1.540 5,085,292 +0.10(+6.94%)
Jun 28, 2023 1.330 1.450 1.310 1.440 6,095,767 +0.11(+8.27%)
Jun 27, 2023 1.300 1.350 1.280 1.330 3,641,181 +0.02(+1.53%)
Jun 26, 2023 1.310 1.390 1.300 1.310 3,711,989 -0.02(-1.50%)
Jun 23, 2023 1.290 1.345 1.270 1.330 9,309,542 +0.02(+1.53%)
Jun 22, 2023 1.330 1.350 1.290 1.310 3,502,733 -0.05(-3.68%)
Jun 21, 2023 1.360 1.380 1.320 1.360 4,749,621 -0.01(-0.73%)
Jun 20, 2023 1.450 1.470 1.340 1.370 6,308,069 -0.09(-6.16%)
Jun 16, 2023 1.580 1.580 1.445 1.460 15,986,606 -0.10(-6.41%)
Jun 15, 2023 1.540 1.560 5,954,157 +0.33(+26.83%)
May 08, 2023 1.240 1.240 1.170 1.230 5,755,969 +0.02(+1.65%)
May 05, 2023 1.150 1.235 1.150 1.210 5,525,397 +0.07(+6.14%)
May 04, 2023 1.090 1.160 1.080 1.140 3,704,078 +0.05(+4.59%)
May 03, 2023 1.030 1.135 1.020 1.090 5,225,983 +0.06(+5.83%)
May 02, 2023 1.060 1.070 1.010 1.030 6,282,184 -0.04(-3.74%)
May 01, 2023 1.150 1.175 1.060 1.070 6,891,947 -0.09(-7.76%)
Apr 28, 2023 1.130 1.190 1.110 1.160 7,071,514 +0.03(+2.65%)
Apr 27, 2023 1.120 1.170 1.091 1.130 5,932,269 +0.01(+0.89%)
Apr 26, 2023 1.120 1.130 1.100 1.120 3,988,355 +0.00(+0.00%)
Apr 25, 2023 1.200 1.205 1.080 1.120 8,818,758 -0.09(-7.44%)
Apr 24, 2023 1.170 1.240 1.140 1.210 8,453,281 +0.05(+4.31%)
Apr 21, 2023 1.120 1.170 1.100 1.160 8,332,527 +0.04(+3.57%)
Apr 20, 2023 1.200 1.200 1.110 1.120 6,644,101 -0.09(-7.44%)
Apr 19, 2023 1.190 1.210 1.135 1.210 6,913,710 -0.01(-0.82%)
Apr 18, 2023 1.190 1.230 1.150 1.220 6,364,110 +0.06(+5.17%)
Apr 17, 2023 1.240 1.250 1.113 1.160 9,808,994 -0.08(-6.45%)
Apr 14, 2023 1.270 1.280 1.210 1.240 5,401,641 -0.02(-1.59%)
Apr 13, 2023 1.220 1.320 1.200 1.260 7,489,512 +0.05(+4.13%)
Apr 12, 2023 1.280 1.280 1.200 1.210 5,137,437 -0.04(-3.20%)
Apr 11, 2023 1.250 1.320 1.250 1.250 4,218,477 +0.00(+0.00%)
Apr 10, 2023 1.270 1.279 1.220 1.250 3,957,655 -0.02(-1.96%)
Apr 06, 2023 1.300 1.305 1.250 1.275 3,006,211 -0.02(-1.16%)
Apr 05, 2023 1.440 1.450 1.280 1.290 5,633,586 -0.16(-11.03%)
Apr 04, 2023 1.550 1.550 1.430 1.450 5,155,498 -0.09(-5.84%)
Apr 03, 2023 1.560 1.610 1.520 1.540 5,429,829 +0.00(+0.00%)
Mar 31, 2023 1.540 1.580 1.510 1.540 3,731,795 +0.00(+0.00%)
Mar 30, 2023 1.600 1.630 1.530 1.540 4,628,098 -0.02(-1.28%)
Mar 29, 2023 1.530 1.570 1.505 1.560 3,849,155 +0.04(+2.63%)
Mar 28, 2023 1.520 1.550 1.500 1.520 2,542,251 -0.02(-1.30%)
Mar 27, 2023 1.550 1.560 1.500 1.540 4,503,176 +0.00(+0.00%)
Mar 24, 2023 1.520 1.550 1.490 1.540 5,225,708 -0.02(-1.28%)
Mar 23, 2023 1.630 1.670 1.510 1.560 6,179,626 -0.02(-1.27%)
Mar 22, 2023 1.750 1.750 1.570 1.580 6,742,170 -0.17(-9.71%)
Mar 21, 2023 1.670 1.770 1.670 1.750 6,774,463 +0.10(+6.06%)
Mar 20, 2023 1.760 1.760 1.620 1.650 8,498,257 -0.11(-6.25%)
Mar 17, 2023 1.790 1.820 1.730 1.760 18,529,764 -0.06(-3.30%)
Mar 16, 2023 1.690 1.820 1.650 1.820 5,490,231 +0.12(+7.06%)
Mar 15, 2023 1.750 1.760 1.660 1.700 8,574,904 -0.10(-5.56%)
Mar 14, 2023 1.800 1.880 1.751 1.800 6,610,655 +0.00(+0.00%)
Mar 13, 2023 1.640 1.857 1.610 1.800 9,781,224 +0.10(+5.88%)
Mar 10, 2023 1.650 1.780 1.550 1.700 11,877,413 +0.09(+5.59%)
Mar 09, 2023 1.710 1.750 1.610 1.610 7,929,501 -0.12(-6.94%)
Mar 08, 2023 1.750 1.760 1.680 1.730 6,559,104 +0.00(+0.00%)
Mar 07, 2023 1.860 1.860 1.720 1.730 7,810,889 -0.11(-5.98%)
Mar 06, 2023 2.000 2.000 1.840 1.840 5,627,784 -0.08(-4.17%)
Mar 03, 2023 1.870 1.940 1.820 1.920 5,144,623 +0.05(+2.67%)
Mar 02, 2023 1.830 1.870 1.760 1.870 6,389,532 +0.03(+1.63%)
Mar 01, 2023 1.850 1.885 1.820 1.840 5,877,744 -0.01(-0.54%)
Feb 28, 2023 1.860 1.890 1.840 1.850 4,334,717 +0.00(+0.00%)
Feb 27, 2023 1.810 1.885 1.810 1.850 3,862,512 +0.05(+2.78%)
Feb 24, 2023 1.810 1.840 1.775 1.800 5,444,402 -0.06(-3.23%)
Feb 23, 2023 1.860 1.905 1.790 1.860 5,661,570 +0.05(+2.76%)
Feb 22, 2023 1.830 1.880 1.780 1.810 5,776,444 -0.01(-0.55%)
Feb 21, 2023 1.950 1.970 1.810 1.820 6,988,685 -0.14(-7.14%)
Feb 17, 2023 2.060 2.060 1.950 1.960 7,658,684 -0.10(-4.85%)
Feb 16, 2023 2.080 2.160 2.030 2.060 5,854,226 -0.07(-3.29%)
Feb 15, 2023 2.070 2.140 2.030 2.130 4,134,822 +0.05(+2.40%)
Feb 14, 2023 2.060 2.110 1.980 2.080 6,379,737 -0.02(-0.95%)
Feb 13, 2023 2.080 2.130 2.020 2.100 5,335,834 +0.02(+0.96%)
Feb 10, 2023 1.990 2.100 1.930 2.080 7,585,462 +0.09(+4.52%)
Feb 09, 2023 2.070 2.098 1.974 1.990 7,855,708 -0.06(-2.93%)
Feb 08, 2023 2.120 2.180 2.040 2.050 5,953,249 -0.09(-4.21%)
Feb 07, 2023 2.090 2.140 2.030 2.140 7,527,716 +0.05(+2.39%)
Feb 06, 2023 2.160 2.190 2.065 2.090 6,247,912 -0.06(-2.79%)
Feb 03, 2023 2.190 2.300 2.130 2.150 7,004,564 -0.05(-2.27%)
Feb 02, 2023 2.180 2.250 2.140 2.200 6,969,306 +0.07(+3.29%)
Feb 01, 2023 2.140 2.180 2.020 2.130 7,081,051 +0.01(+0.47%)
Jan 31, 2023 2.030 2.120 2.021 2.120 4,696,136 +0.08(+3.92%)
Jan 30, 2023 2.100 2.130 2.020 2.040 6,072,370 -0.11(-5.12%)
Jan 27, 2023 2.080 2.200 2.070 2.150 5,518,616 +0.05(+2.38%)
Jan 26, 2023 2.130 2.200 2.050 2.100 5,844,723 -0.02(-0.94%)
Jan 25, 2023 2.050 2.140 2.010 2.120 3,947,390 +0.01(+0.47%)
Jan 24, 2023 2.130 2.200 2.090 2.110 7,191,442 -0.04(-1.86%)
Jan 23, 2023 2.060 2.150 2.030 2.150 6,799,999 +0.10(+4.88%)
Jan 20, 2023 1.980 2.060 1.930 2.050 7,331,075 +0.11(+5.67%)
Jan 19, 2023 1.990 2.020 1.920 1.940 4,671,655 -0.08(-3.96%)
Jan 18, 2023 2.150 2.205 2.010 2.020 6,179,167 -0.10(-4.72%)
Jan 17, 2023 2.060 2.170 2.060 2.120 5,946,153 +0.04(+1.92%)
Jan 13, 2023 2.050 2.100 2.020 2.080 6,296,539 -0.02(-0.95%)
Jan 12, 2023 2.000 2.100 1.930 2.100 7,920,058 +0.11(+5.53%)
Jan 11, 2023 1.960 2.000 1.935 1.990 5,447,481 +0.05(+2.58%)
Jan 10, 2023 1.930 1.960 1.840 1.940 4,396,426 +0.03(+1.57%)
Jan 09, 2023 1.930 2.000 1.890 1.910 5,027,286 +0.01(+0.53%)
Jan 06, 2023 1.840 1.900 1.770 1.900 5,188,186 +0.07(+3.83%)
Jan 05, 2023 1.840 1.850 1.770 1.830 4,474,127 -0.02(-1.08%)
Jan 04, 2023 1.800 1.880 1.775 1.850 5,590,986 +0.03(+1.65%)
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.