Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.9600 1.040 0.9500 1.006 47,763 +0.02(+1.58%)
Dec 28, 2023 0.9593 1.088 0.9451 0.9900 129,045 -0.18(-15.38%)
Dec 27, 2023 1.260 1.270 0.9900 1.170 357,068 -0.40(-25.48%)
Dec 26, 2023 1.900 1.980 1.570 1.570 75,268 -0.41(-20.70%)
Dec 22, 2023 2.140 2.140 1.680 1.980 26,076 -0.02(-1.01%)
Dec 21, 2023 1.670 2.050 1.663 2.000 26,206 +0.30(+17.65%)
Dec 20, 2023 1.470 1.700 1.450 1.700 42,767 +0.25(+17.24%)
Dec 19, 2023 1.440 1.450 1.440 1.450 13,227 +0.04(+2.84%)
Dec 18, 2023 1.350 1.449 1.350 1.410 7,868 +0.05(+3.68%)
Dec 15, 2023 1.410 1.450 1.350 1.360 6,188 +0.01(+0.74%)
Dec 14, 2023 1.449 1.450 1.340 1.350 4,026 -0.03(-2.17%)
Dec 13, 2023 1.324 1.449 1.324 1.380 8,570 +0.02(+1.47%)
Dec 12, 2023 1.430 1.450 1.310 1.360 4,797 -0.08(-5.29%)
Dec 11, 2023 1.400 1.490 1.390 1.436 14,638 -0.06(-4.19%)
Dec 08, 2023 1.510 1.510 1.450 1.499 11,526 -0.00(-0.09%)
Dec 07, 2023 1.535 1.535 1.500 1.500 1,539 -0.07(-4.48%)
Dec 06, 2023 1.560 1.571 1.480 1.571 2,727 +0.08(+5.40%)
Dec 05, 2023 1.480 1.600 1.471 1.490 7,772 -0.02(-1.32%)
Dec 04, 2023 1.600 1.600 1.500 1.510 5,104 -0.05(-3.21%)
Dec 01, 2023 1.540 1.589 1.508 1.560 2,281 +0.06(+4.00%)
Nov 30, 2023 1.640 1.700 1.500 1.500 5,536 -0.10(-6.25%)
Nov 29, 2023 1.550 1.600 1.550 1.600 17,263 +0.05(+3.23%)
Nov 28, 2023 1.670 1.675 1.550 1.550 2,288 -0.15(-8.82%)
Nov 27, 2023 1.790 1.790 1.700 1.700 3,101 -0.01(-0.58%)
Nov 24, 2023 1.700 1.730 1.520 1.710 8,628 -0.06(-3.39%)
Nov 22, 2023 1.830 1.830 1.770 1.770 790 -0.06(-3.28%)
Nov 21, 2023 1.840 1.881 1.750 1.830 8,790 -0.04(-2.40%)
Nov 20, 2023 1.885 1.885 1.875 1.875 803 -0.02(-1.32%)
Nov 17, 2023 1.970 1.970 1.866 1.900 3,644 +0.00(+0.00%)
Nov 16, 2023 1.950 1.950 1.900 1.900 6,495 -0.05(-2.56%)
Nov 15, 2023 2.000 2.010 1.900 1.950 9,820 -0.09(-4.41%)
Nov 14, 2023 1.960 2.040 1.960 2.040 947 +0.20(+10.87%)
Nov 13, 2023 2.200 2.215 1.760 1.840 5,152 -0.16(-8.00%)
Nov 10, 2023 2.000 2.000 2.000 2.000 699 -0.00(-0.03%)
Nov 09, 2023 2.001 2.001 2.001 2.001 833 -0.07(-3.33%)
Nov 08, 2023 2.086 2.110 2.050 2.070 3,720 +0.07(+3.49%)
Nov 07, 2023 2.103 2.103 1.930 2.000 2,532 -0.17(-7.83%)
Nov 06, 2023 1.980 2.170 1.720 2.170 2,573 +0.12(+5.85%)
Nov 03, 2023 2.000 2.110 1.960 2.050 21,216 +0.10(+5.13%)
Nov 02, 2023 1.900 1.950 1.900 1.950 892 +0.03(+1.56%)
Nov 01, 2023 2.030 2.030 1.900 1.920 2,661 -0.02(-0.94%)
Oct 31, 2023 1.930 1.938 1.920 1.938 2,371 -0.04(-2.11%)
Oct 30, 2023 1.980 2.110 1.826 1.980 3,253 +0.09(+4.78%)
Oct 27, 2023 1.800 1.890 1.800 1.890 1,686 -0.13(-6.47%)
Oct 26, 2023 1.860 2.020 1.850 2.020 1,360 +0.31(+18.15%)
Oct 24, 2023 1.710 203 -0.04(-2.29%)
Oct 23, 2023 1.920 1.954 1.650 1.750 12,070 -0.22(-11.23%)
Oct 20, 2023 1.970 1.973 1.900 1.971 1,633 +0.04(+2.14%)
Oct 19, 2023 2.070 2.080 1.920 1.930 3,973 -0.12(-5.88%)
Oct 18, 2023 2.130 2.130 1.960 2.050 1,661 +0.02(+1.01%)
Oct 17, 2023 1.912 2.120 1.912 2.030 1,719 +0.08(+4.10%)
Oct 16, 2023 2.010 2.170 1.900 1.950 4,705 -0.10(-4.88%)
Oct 13, 2023 2.010 2.050 2.010 2.050 696 -0.01(-0.49%)
Oct 12, 2023 2.060 2.060 2.050 2.060 1,698 -0.03(-1.44%)
Oct 05, 2023 2.090 1,065 +0.17(+8.85%)
Sep 29, 2023 1.920 205 -0.11(-5.37%)
Sep 28, 2023 2.000 2.120 2.000 2.029 1,786 +0.10(+5.41%)
Sep 27, 2023 2.120 2.120 1.925 1.925 1,469 -0.20(-9.42%)
Sep 26, 2023 2.030 2.163 2.030 2.125 3,908 +0.03(+1.20%)
Sep 25, 2023 1.970 2.100 1.913 2.100 5,755 +0.20(+10.52%)
Sep 22, 2023 1.900 1.900 1.900 1.900 513 -0.04(-2.11%)
Sep 21, 2023 1.941 1.941 1.941 1.941 730 -0.23(-10.51%)
Sep 20, 2023 2.169 2.169 2.169 2.169 291 +0.15(+7.38%)
Sep 19, 2023 2.050 2.180 1.930 2.020 17,069 +0.02(+1.00%)
Sep 18, 2023 2.000 2.000 2.000 2.000 951 -0.08(-3.85%)
Sep 15, 2023 1.950 2.080 1.940 2.080 2,648 +0.06(+2.97%)
Sep 14, 2023 1.970 2.050 1.970 2.020 2,016 +0.10(+5.21%)
Sep 13, 2023 2.060 2.100 1.910 1.920 6,511 -0.13(-6.30%)
Sep 12, 2023 1.960 2.050 1.960 2.049 2,525 +0.03(+1.44%)
Sep 11, 2023 2.100 2.100 2.020 2.020 1,384 +0.02(+1.00%)
Sep 08, 2023 1.960 2.000 1.960 2.000 1,121 +0.05(+2.56%)
Sep 07, 2023 1.960 2.100 1.910 1.950 3,958 -0.07(-3.47%)
Sep 06, 2023 2.010 2.135 2.001 2.020 2,272 +0.02(+1.00%)
Sep 05, 2023 2.190 2.250 2.000 2.000 8,896 -0.14(-6.54%)
Sep 01, 2023 2.230 2.253 2.140 2.140 1,528 +0.02(+0.94%)
Aug 31, 2023 2.420 2.690 2.120 2.120 5,596 -0.15(-6.61%)
Aug 30, 2023 2.200 2.450 1.950 2.270 44,348 +0.11(+5.09%)
Aug 29, 2023 2.180 2.500 2.160 2.160 18,512 +0.01(+0.47%)
Aug 28, 2023 2.310 2.390 2.025 2.150 30,532 -0.18(-7.73%)
Aug 25, 2023 2.320 2.490 2.030 2.330 18,470 -0.03(-1.27%)
Aug 24, 2023 2.500 2.630 2.350 2.360 38,271 -0.24(-9.23%)
Aug 23, 2023 3.000 3.000 2.299 2.600 84,764 -0.38(-12.75%)
Aug 22, 2023 3.580 3.580 2.760 2.980 117,353 +0.05(+1.71%)
Aug 21, 2023 2.980 3.190 2.850 2.930 10,327 -0.08(-2.66%)
Aug 18, 2023 3.220 3.270 3.000 3.010 4,695 -0.18(-5.65%)
Aug 17, 2023 3.381 3.381 3.170 3.190 11,703 -0.06(-1.84%)
Aug 16, 2023 4.070 4.070 2.830 3.250 44,324 -0.71(-17.93%)
Aug 15, 2023 4.400 4.400 3.860 3.960 16,632 -0.59(-12.97%)
Aug 11, 2023 4.550 111 +0.02(+0.44%)
Aug 10, 2023 4.530 4.530 4.530 4.530 404 -0.11(-2.48%)
Aug 09, 2023 4.500 4.645 4.410 4.645 1,668 +0.22(+5.09%)
Aug 08, 2023 4.420 4.420 4.420 4.420 511 -0.28(-5.93%)
Aug 07, 2023 4.510 4.699 4.484 4.699 768 +0.18(+3.95%)
Aug 04, 2023 4.580 4.593 4.410 4.520 2,530 -0.19(-4.03%)
Aug 03, 2023 4.890 4.894 4.710 4.710 1,423 +0.19(+4.20%)
Aug 02, 2023 4.509 4.540 4.509 4.520 945 -0.03(-0.55%)
Aug 01, 2023 4.690 4.950 4.480 4.545 1,845 -0.16(-3.30%)
Jul 31, 2023 4.880 5.146 4.550 4.700 5,649 +0.02(+0.43%)
Jul 28, 2023 4.570 4.680 4.510 4.680 2,456 +0.21(+4.70%)
Jul 27, 2023 4.470 5.100 4.450 4.470 7,710 -0.23(-4.89%)
Jul 26, 2023 4.870 5.140 4.470 4.700 12,886 -0.41(-8.02%)
Jul 25, 2023 5.120 5.340 4.830 5.110 11,565 -0.22(-4.07%)
Jul 24, 2023 5.250 5.724 5.030 5.327 7,146 +0.23(+4.44%)
Jul 21, 2023 5.285 5.610 5.100 5.100 4,041 -0.20(-3.77%)
Jul 20, 2023 5.700 5.700 5.300 5.300 750 +0.10(+1.92%)
Jul 19, 2023 5.200 5.200 5.200 5.200 837 -0.22(-4.15%)
Jul 18, 2023 5.560 5.710 5.258 5.425 8,276 -0.19(-3.30%)
Jul 17, 2023 5.610 5.610 5.610 5.610 508 +0.02(+0.36%)
Jul 14, 2023 5.990 6.064 5.540 5.590 8,473 -0.44(-7.30%)
Jul 13, 2023 6.000 6.238 5.820 6.030 2,750 +0.21(+3.61%)
Jul 12, 2023 6.000 6.000 5.788 5.820 1,810 +0.22(+3.93%)
Jul 11, 2023 5.710 6.040 5.550 5.600 6,922 -0.02(-0.36%)
Jul 10, 2023 5.710 5.799 5.580 5.620 4,139 -0.11(-1.92%)
Jul 07, 2023 6.230 6.320 5.730 5.730 3,771 +0.02(+0.35%)
Jul 06, 2023 5.500 5.810 5.500 5.710 5,872 -0.12(-2.06%)
Jul 05, 2023 5.840 5.890 5.700 5.830 3,242 -0.17(-2.83%)
Jul 03, 2023 5.790 6.187 5.690 6.000 7,187 +0.60(+11.11%)
Jun 30, 2023 5.010 6.090 5.000 5.400 19,640 +0.15(+2.86%)
Jun 29, 2023 4.920 5.520 4.740 5.250 14,072 +0.25(+5.00%)
Jun 28, 2023 5.000 5.000 5.000 5.000 150 +0.00(+0.00%)
Jun 27, 2023 5.000 5.010 4.500 5.000 7,490 -0.10(-1.96%)
Jun 26, 2023 5.000 5.330 4.950 5.100 8,646 +0.25(+5.15%)
Jun 23, 2023 4.770 5.162 4.770 4.850 11,030 -0.33(-6.37%)
Jun 22, 2023 4.790 5.740 4.760 5.180 44,366 +0.45(+9.51%)
Jun 21, 2023 4.400 4.730 4.400 4.730 14,314 +0.32(+7.26%)
Jun 20, 2023 4.278 4.440 4.145 4.410 11,150 +0.06(+1.38%)
Jun 16, 2023 4.200 4.350 4.176 4.350 7,384 +0.14(+3.33%)
Jun 15, 2023 4.283 4.283 4.050 4.210 7,240 -0.29(-6.44%)
May 08, 2023 4.810 4.810 4.300 4.500 10,472 -0.31(-6.44%)
May 05, 2023 5.810 6.345 4.640 4.810 60,811 -1.44(-23.04%)
May 04, 2023 5.921 6.360 5.921 6.250 4,038 -0.10(-1.57%)
May 03, 2023 6.193 6.920 6.193 6.350 8,025 +0.42(+7.08%)
May 02, 2023 5.860 6.000 5.860 5.930 3,260 +0.36(+6.46%)
May 01, 2023 5.730 5.850 5.550 5.570 4,820 -0.25(-4.30%)
Apr 28, 2023 5.830 5.831 5.820 5.820 683 -0.01(-0.17%)
Apr 27, 2023 5.822 5.830 5.550 5.830 746 +0.16(+2.82%)
Apr 26, 2023 5.690 5.858 5.670 5.670 2,540 -0.14(-2.41%)
Apr 25, 2023 5.680 5.890 5.680 5.810 7,282 +0.04(+0.69%)
Apr 24, 2023 5.680 5.770 5.650 5.770 1,365 -0.20(-3.34%)
Apr 21, 2023 5.990 5.990 5.892 5.969 853 -0.12(-1.97%)
Apr 20, 2023 6.237 6.237 6.089 6.089 905 +0.26(+4.52%)
Apr 19, 2023 6.310 6.486 5.370 5.825 16,335 -0.48(-7.68%)
Apr 18, 2023 6.455 6.649 6.310 6.310 2,085 +0.05(+0.80%)
Apr 17, 2023 6.400 6.530 6.210 6.260 8,953 -0.25(-3.84%)
Apr 14, 2023 6.540 6.767 6.510 6.510 2,265 -0.30(-4.41%)
Apr 13, 2023 7.220 7.220 6.810 6.810 7,192 -0.07(-1.02%)
Apr 12, 2023 7.154 7.154 6.877 6.880 1,634 +0.03(+0.44%)
Apr 11, 2023 6.750 7.190 6.750 6.850 7,327 +0.17(+2.54%)
Apr 10, 2023 6.950 6.950 6.560 6.680 3,227 -0.12(-1.76%)
Apr 06, 2023 6.750 6.800 6.750 6.800 1,176 +0.29(+4.45%)
Apr 05, 2023 6.695 6.695 6.410 6.510 3,265 -0.09(-1.36%)
Apr 04, 2023 6.510 6.850 6.206 6.600 24,395 +0.05(+0.76%)
Apr 03, 2023 6.500 6.550 6.210 6.550 8,527 +0.05(+0.77%)
Mar 31, 2023 6.440 6.830 6.260 6.500 3,928 +0.05(+0.78%)
Mar 30, 2023 6.760 6.760 6.204 6.450 10,588 -0.05(-0.77%)
Mar 29, 2023 8.000 8.250 6.480 6.500 61,203 -2.11(-24.51%)
Mar 28, 2023 8.690 8.910 8.470 8.610 6,292 -0.20(-2.27%)
Mar 27, 2023 8.280 9.435 8.280 8.810 23,182 +0.25(+2.92%)
Mar 24, 2023 8.500 8.600 8.260 8.560 5,277 +0.14(+1.66%)
Mar 23, 2023 8.710 9.220 8.420 8.420 11,205 -0.09(-1.06%)
Mar 22, 2023 8.290 8.950 8.290 8.510 691 -0.19(-2.18%)
Mar 21, 2023 9.260 9.260 8.605 8.700 9,195 +0.37(+4.44%)
Mar 20, 2023 9.430 9.500 8.330 8.330 9,971 -1.09(-11.57%)
Mar 17, 2023 9.140 9.420 8.260 9.420 16,840 +0.28(+3.06%)
Mar 16, 2023 9.500 9.500 8.980 9.140 22,911 -0.36(-3.79%)
Mar 15, 2023 9.570 9.585 9.078 9.500 8,776 -0.30(-3.06%)
Mar 14, 2023 10.50 10.79 9.000 9.800 26,301 -0.49(-4.79%)
Mar 13, 2023 10.54 10.54 9.607 10.29 7,464 +0.12(+1.21%)
Mar 10, 2023 10.93 10.93 10.17 10.17 7,494 -0.84(-7.63%)
Mar 09, 2023 11.05 11.30 11.01 11.01 13,397 +0.04(+0.38%)
Mar 08, 2023 10.71 11.00 10.71 10.97 69,358 +0.33(+3.06%)
Mar 07, 2023 10.62 10.71 10.41 10.64 66,662 +0.14(+1.35%)
Mar 06, 2023 10.02 10.63 10.02 10.50 9,865 +0.43(+4.27%)
Mar 03, 2023 10.00 10.14 8.862 10.07 28,711 +0.07(+0.70%)
Mar 02, 2023 10.99 10.99 9.600 10.00 16,780 -1.00(-9.09%)
Mar 01, 2023 11.39 11.39 10.97 11.00 3,387 -0.01(-0.09%)
Feb 28, 2023 11.30 11.30 10.92 11.01 6,843 +0.02(+0.18%)
Feb 27, 2023 9.280 11.66 9.175 10.99 34,600 +1.84(+20.11%)
Feb 24, 2023 9.010 9.240 9.010 9.150 23,221 +0.10(+1.10%)
Feb 23, 2023 8.690 9.050 8.690 9.050 8,943 +0.47(+5.48%)
Feb 22, 2023 8.600 8.600 8.500 8.580 7,793 +0.07(+0.82%)
Feb 21, 2023 8.410 8.610 8.410 8.510 2,845 +0.07(+0.83%)
Feb 17, 2023 8.370 8.440 8.370 8.440 1,395 -0.06(-0.71%)
Feb 16, 2023 8.870 8.870 8.314 8.500 15,958 -0.37(-4.17%)
Feb 15, 2023 8.940 9.090 8.870 8.870 11,063 +0.11(+1.23%)
Feb 14, 2023 8.890 8.967 8.762 8.762 3,791 -0.08(-0.90%)
Feb 13, 2023 8.860 8.980 8.615 8.842 4,318 -0.02(-0.20%)
Feb 10, 2023 8.440 8.868 8.370 8.860 2,030 +0.36(+4.24%)
Feb 09, 2023 8.600 8.686 8.500 8.500 2,500 -0.09(-1.05%)
Feb 08, 2023 8.550 8.625 8.550 8.590 6,639 +0.20(+2.35%)
Feb 07, 2023 8.300 8.460 8.290 8.393 10,789 -0.06(-0.67%)
Feb 06, 2023 8.420 8.610 8.420 8.450 3,271 +0.07(+0.84%)
Feb 03, 2023 8.250 9.080 8.250 8.379 17,922 +0.04(+0.47%)
Feb 02, 2023 7.790 8.412 7.790 8.340 10,135 +0.56(+7.20%)
Feb 01, 2023 7.300 7.780 7.300 7.780 2,247 +0.54(+7.46%)
Jan 31, 2023 7.540 7.550 7.240 7.240 6,948 +0.18(+2.55%)
Jan 30, 2023 7.510 7.510 7.060 7.060 8,876 -0.43(-5.74%)
Jan 27, 2023 6.850 7.490 6.850 7.490 10,024 +0.65(+9.50%)
Jan 26, 2023 6.200 7.240 6.170 6.840 38,547 +0.47(+7.40%)
Jan 25, 2023 6.170 6.369 6.170 6.369 5,336 +0.20(+3.22%)
Jan 24, 2023 6.420 6.420 6.170 6.170 4,790 -0.25(-3.89%)
Jan 23, 2023 6.710 6.710 6.390 6.420 5,214 -0.52(-7.49%)
Jan 20, 2023 6.500 7.072 6.380 6.940 3,978 +0.07(+1.02%)
Jan 19, 2023 7.010 7.040 6.810 6.870 1,751 -0.18(-2.55%)
Jan 18, 2023 7.320 7.320 6.940 7.050 4,106 +0.19(+2.77%)
Jan 17, 2023 6.820 7.225 6.700 6.860 24,987 +0.13(+2.00%)
Jan 13, 2023 6.500 6.819 6.500 6.725 12,839 +0.39(+6.08%)
Jan 12, 2023 6.153 6.340 6.153 6.340 16,406 +0.18(+3.01%)
Jan 11, 2023 6.100 6.155 6.100 6.155 3,355 +0.07(+1.07%)
Jan 10, 2023 6.200 6.200 6.050 6.090 4,192 +0.05(+0.83%)
Jan 09, 2023 5.990 6.095 5.950 6.040 11,000 +0.18(+3.07%)
Jan 06, 2023 6.180 6.220 5.832 5.860 7,994 -0.34(-5.48%)
Jan 05, 2023 6.670 6.670 6.100 6.200 19,496 -0.56(-8.32%)
Jan 04, 2023 6.134 7.120 6.134 6.763 14,200 +0.16(+2.47%)
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.