Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 3.040 3.180 2.930 3.080 167,814 +0.05(+1.65%)
May 16, 2024 3.040 3.150 2.990 3.030 32,356 +0.01(+0.33%)
May 15, 2024 2.990 3.070 2.960 3.020 24,566 -0.01(-0.33%)
May 14, 2024 3.150 3.150 2.950 3.030 205,198 -0.02(-0.66%)
May 13, 2024 2.810 3.150 2.810 3.050 164,698 +0.25(+8.93%)
May 10, 2024 2.600 2.810 2.555 2.800 126,671 +0.26(+10.24%)
May 09, 2024 2.470 2.550 2.370 2.540 60,771 +0.21(+9.01%)
May 08, 2024 2.430 2.430 2.320 2.330 56,467 -0.07(-2.92%)
May 07, 2024 2.530 2.530 2.390 2.400 150,254 -0.10(-4.00%)
May 06, 2024 2.500 2.570 2.490 2.500 159,626 -0.05(-1.96%)
May 03, 2024 2.670 2.670 2.510 2.550 81,262 -0.10(-3.77%)
May 02, 2024 2.820 2.820 2.580 2.650 121,948 -0.16(-5.69%)
May 01, 2024 2.870 2.870 2.800 2.810 19,337 -0.06(-2.09%)
Apr 30, 2024 3.080 3.080 2.850 2.870 33,742 -0.22(-7.12%)
Apr 29, 2024 2.840 3.090 2.840 3.090 35,757 +0.22(+7.67%)
Apr 26, 2024 2.900 2.900 2.800 2.870 25,451 +0.04(+1.23%)
Apr 25, 2024 2.830 2.880 2.800 2.835 30,538 -0.02(-0.53%)
Apr 24, 2024 2.920 2.930 2.770 2.850 29,956 -0.07(-2.40%)
Apr 23, 2024 2.930 2.930 2.850 2.920 24,954 +0.00(+0.00%)
Apr 22, 2024 3.010 3.010 2.880 2.920 22,400 -0.14(-4.58%)
Apr 19, 2024 3.040 3.130 2.990 3.060 15,510 -0.04(-1.29%)
Apr 18, 2024 3.100 3.160 3.000 3.100 79,471 -0.06(-1.90%)
Apr 17, 2024 2.980 3.160 2.890 3.160 54,471 +0.22(+7.48%)
Apr 16, 2024 3.000 3.040 2.830 2.940 112,832 -0.20(-6.37%)
Apr 15, 2024 3.200 3.220 3.130 3.140 11,495 -0.13(-3.98%)
Apr 12, 2024 3.320 3.480 3.200 3.270 41,445 -0.03(-0.91%)
Apr 11, 2024 3.080 3.300 3.020 3.300 25,777 +0.20(+6.45%)
Apr 10, 2024 3.070 3.120 3.060 3.100 15,701 +0.03(+0.98%)
Apr 09, 2024 3.240 3.350 3.050 3.070 25,750 -0.20(-6.12%)
Apr 08, 2024 3.500 3.510 3.250 3.270 42,419 -0.21(-6.03%)
Apr 05, 2024 3.290 3.480 3.180 3.480 105,133 +0.28(+8.75%)
Apr 04, 2024 3.350 3.390 3.160 3.200 38,858 -0.02(-0.62%)
Apr 03, 2024 2.860 3.390 2.800 3.220 67,181 +0.34(+11.81%)
Apr 02, 2024 3.000 3.000 2.880 2.880 29,436 +0.00(+0.00%)
Apr 01, 2024 2.830 3.030 2.830 2.880 51,357 -0.01(-0.35%)
Mar 28, 2024 2.890 0 -0.04(-1.37%)
Mar 27, 2024 2.930 3.130 2.930 2.930 45,389 -0.01(-0.34%)
Mar 26, 2024 3.000 3.000 2.870 2.940 2,400 -0.05(-1.67%)
Mar 25, 2024 3.100 3.190 2.870 2.990 128,119 -0.11(-3.55%)
Mar 22, 2024 3.100 3.130 3.090 3.100 11,250 -0.02(-0.64%)
Mar 21, 2024 3.100 3.170 3.000 3.120 34,920 +0.05(+1.63%)
Mar 20, 2024 2.900 3.080 2.900 3.070 11,250 +0.17(+5.86%)
Mar 19, 2024 2.930 2.990 2.810 2.900 39,656 -0.12(-3.97%)
Mar 18, 2024 3.000 3.150 2.890 3.020 43,359 -0.07(-2.27%)
Mar 15, 2024 3.180 3.190 2.840 3.090 197,625 -0.29(-8.58%)
Mar 14, 2024 3.270 3.400 3.220 3.380 24,295 -0.01(-0.29%)
Mar 13, 2024 3.460 3.460 3.160 3.390 14,430 +0.09(+2.73%)
Mar 12, 2024 3.390 3.490 3.220 3.300 6,606 -0.08(-2.37%)
Mar 11, 2024 3.240 3.450 3.200 3.380 24,498 +0.24(+7.64%)
Mar 08, 2024 3.000 3.140 3.000 3.140 10,300 +0.10(+3.29%)
Mar 07, 2024 3.070 3.130 3.040 3.040 18,209 +0.04(+1.33%)
Mar 06, 2024 3.010 3.050 2.960 3.000 28,033 +0.05(+1.69%)
Mar 05, 2024 3.010 3.010 2.870 2.950 17,448 +0.01(+0.34%)
Mar 04, 2024 2.850 2.950 2.850 2.940 28,766 +0.09(+3.16%)
Mar 01, 2024 2.740 2.850 2.650 2.850 12,574 +0.17(+6.34%)
Feb 29, 2024 2.690 2.730 2.670 2.680 69,364 -0.07(-2.55%)
Feb 28, 2024 2.700 2.750 2.610 2.750 63,493 +0.05(+1.85%)
Feb 27, 2024 2.670 2.720 2.630 2.700 27,240 +0.03(+1.12%)
Feb 26, 2024 2.610 2.670 2.540 2.670 15,630 +0.07(+2.69%)
Feb 23, 2024 2.610 2.610 2.540 2.600 19,700 +0.00(+0.00%)
Feb 22, 2024 2.620 2.850 2.590 2.600 19,207 -0.03(-1.14%)
Feb 21, 2024 2.890 2.890 2.550 2.630 95,531 -0.30(-10.24%)
Feb 20, 2024 3.010 3.010 2.850 2.930 11,652 -0.07(-2.33%)
Feb 16, 2024 3.000 0 +0.04(+1.35%)
Feb 15, 2024 3.110 3.130 2.960 2.960 73,565 -0.10(-3.27%)
Feb 14, 2024 3.150 3.180 3.050 3.060 35,870 -0.12(-3.77%)
Feb 13, 2024 3.210 3.300 3.080 3.180 39,409 -0.07(-2.15%)
Feb 12, 2024 3.300 3.340 3.250 3.250 6,550 -0.03(-0.91%)
Feb 09, 2024 3.270 3.360 3.230 3.280 4,741 +0.01(+0.31%)
Feb 08, 2024 3.250 3.280 3.220 3.270 3,861 -0.09(-2.68%)
Feb 07, 2024 3.050 3.360 3.050 3.360 24,098 +0.03(+0.90%)
Feb 06, 2024 3.390 3.410 3.270 3.330 12,258 +0.01(+0.30%)
Feb 05, 2024 3.290 3.320 3.030 3.320 29,707 +0.06(+1.84%)
Feb 02, 2024 3.390 3.400 3.260 3.260 31,761 -0.14(-4.12%)
Feb 01, 2024 3.330 3.520 3.330 3.400 19,783 +0.00(+0.00%)
Jan 31, 2024 3.300 3.530 3.300 3.400 10,674 +0.07(+2.10%)
Jan 30, 2024 3.320 3.360 3.320 3.330 1,025 -0.02(-0.60%)
Jan 29, 2024 3.370 3.370 3.300 3.350 22,913 -0.07(-2.05%)
Jan 26, 2024 3.500 3.500 3.420 3.420 1,810 -0.02(-0.58%)
Jan 25, 2024 3.520 3.530 3.390 3.440 4,683 +0.02(+0.58%)
Jan 24, 2024 3.530 3.530 3.400 3.420 11,355 -0.04(-1.16%)
Jan 23, 2024 3.520 3.540 3.440 3.460 3,938 -0.02(-0.57%)
Jan 22, 2024 3.520 3.520 3.280 3.480 17,426 +0.00(+0.00%)
Jan 19, 2024 3.510 3.510 3.420 3.480 28,210 -0.01(-0.29%)
Jan 18, 2024 3.690 3.690 3.430 3.490 7,160 -0.07(-1.97%)
Jan 17, 2024 3.600 3.600 3.500 3.560 2,523 +0.02(+0.56%)
Jan 16, 2024 3.380 3.620 3.380 3.540 33,913 +0.12(+3.51%)
Jan 15, 2024 3.310 3.450 3.310 3.420 12,283 +0.08(+2.40%)
Jan 12, 2024 3.340 3.400 3.280 3.340 21,200 +0.03(+0.91%)
Jan 11, 2024 3.500 3.500 3.250 3.310 43,875 -0.11(-3.22%)
Jan 10, 2024 3.500 3.600 3.420 3.420 21,200 -0.08(-2.29%)
Jan 09, 2024 3.660 3.660 3.410 3.500 23,517 -0.07(-1.96%)
Jan 08, 2024 3.720 3.740 3.570 3.570 205,854 -0.23(-6.05%)
Jan 05, 2024 3.800 3.850 3.760 3.800 50,973 -0.03(-0.78%)
Jan 04, 2024 3.850 3.900 3.780 3.830 5,291 -0.02(-0.52%)
Jan 03, 2024 3.950 3.950 3.830 3.850 8,186 -0.20(-4.94%)
Jan 02, 2024 4.080 4.200 3.900 4.050 36,588 +0.20(+5.19%)
Dec 29, 2023 3.850 0 +0.03(+0.79%)
Dec 28, 2023 3.790 3.970 3.790 3.820 14,471 -0.04(-1.04%)
Dec 27, 2023 3.940 3.950 3.860 3.860 9,738 -0.10(-2.53%)
Dec 22, 2023 3.960 0 -0.16(-3.88%)
Dec 21, 2023 3.720 4.120 3.700 4.120 28,931 +0.42(+11.35%)
Dec 20, 2023 3.600 3.710 3.580 3.700 19,033 +0.10(+2.78%)
Dec 19, 2023 3.560 3.600 3.480 3.600 36,016 +0.08(+2.27%)
Dec 18, 2023 3.460 3.650 3.460 3.520 25,238 +0.01(+0.28%)
Dec 15, 2023 3.520 3.520 3.390 3.510 38,707 +0.03(+0.86%)
Dec 14, 2023 3.600 3.610 3.480 3.480 20,362 -0.08(-2.25%)
Dec 13, 2023 3.480 3.600 3.420 3.560 29,401 +0.08(+2.30%)
Dec 12, 2023 3.700 3.710 3.450 3.480 62,435 -0.17(-4.66%)
Dec 11, 2023 3.600 3.700 3.570 3.650 11,235 -0.01(-0.27%)
Dec 08, 2023 3.720 3.720 3.660 3.660 16,735 -0.06(-1.61%)
Dec 07, 2023 3.720 3.750 3.720 3.720 9,210 +0.00(+0.00%)
Dec 06, 2023 3.750 3.790 3.700 3.720 33,316 +0.02(+0.54%)
Dec 05, 2023 3.800 3.800 3.700 3.700 170,123 -0.10(-2.63%)
Dec 04, 2023 3.910 3.910 3.750 3.800 27,716 -0.06(-1.55%)
Dec 01, 2023 3.900 3.900 3.780 3.860 20,345 -0.01(-0.26%)
Nov 30, 2023 3.920 3.920 3.870 3.870 6,300 -0.04(-1.02%)
Nov 29, 2023 3.980 3.980 3.880 3.910 10,506 -0.11(-2.74%)
Nov 28, 2023 3.810 4.020 3.810 4.020 37,982 +0.15(+3.88%)
Nov 27, 2023 4.030 4.050 3.870 3.870 10,250 -0.15(-3.73%)
Nov 24, 2023 4.100 4.100 3.970 4.020 3,100 -0.02(-0.50%)
Nov 23, 2023 3.970 4.040 3.970 4.040 1,225 +0.15(+3.86%)
Nov 22, 2023 3.970 4.030 3.870 3.890 8,890 -0.17(-4.19%)
Nov 21, 2023 3.790 4.080 3.790 4.060 24,586 +0.11(+2.78%)
Nov 20, 2023 3.950 3.950 3.860 3.950 19,775 -0.05(-1.25%)
Nov 17, 2023 3.950 4.000 3.930 4.000 3,720 +0.12(+3.09%)
Nov 16, 2023 3.930 3.990 3.880 3.880 13,500 +0.03(+0.78%)
Nov 15, 2023 3.970 4.040 3.760 3.850 15,345 -0.14(-3.51%)
Nov 14, 2023 3.820 4.030 3.820 3.990 10,466 +0.14(+3.64%)
Nov 13, 2023 4.040 4.050 3.850 3.850 26,011 -0.29(-7.00%)
Nov 10, 2023 4.230 4.240 4.110 4.140 6,050 -0.04(-0.96%)
Nov 09, 2023 4.280 4.300 4.180 4.180 12,082 -0.10(-2.34%)
Nov 08, 2023 4.280 4.300 4.260 4.280 5,676 -0.02(-0.47%)
Nov 07, 2023 4.350 4.350 4.250 4.300 5,936 +0.00(+0.00%)
Nov 06, 2023 4.520 4.520 4.250 4.300 11,633 -0.08(-1.83%)
Nov 03, 2023 4.250 4.380 4.250 4.380 18,632 +0.13(+3.06%)
Nov 02, 2023 4.250 4.250 4.200 4.250 6,300 -0.03(-0.70%)
Nov 01, 2023 4.520 4.520 4.240 4.280 4,800 -0.11(-2.51%)
Oct 31, 2023 4.500 4.500 4.330 4.390 7,170 -0.11(-2.44%)
Oct 30, 2023 4.410 4.520 4.390 4.500 5,368 +0.10(+2.27%)
Oct 27, 2023 4.360 4.450 4.330 4.400 3,469 +0.07(+1.62%)
Oct 26, 2023 4.400 4.400 4.310 4.330 5,200 -0.13(-2.91%)
Oct 25, 2023 4.380 4.460 4.250 4.460 18,288 +0.14(+3.24%)
Oct 24, 2023 4.310 4.350 4.250 4.320 21,453 +0.14(+3.35%)
Oct 23, 2023 4.440 4.440 4.180 4.180 2,632 -0.22(-5.00%)
Oct 20, 2023 4.050 4.470 4.050 4.400 8,216 +0.23(+5.52%)
Oct 19, 2023 4.260 4.260 4.160 4.170 13,667 -0.16(-3.70%)
Oct 18, 2023 4.490 4.500 4.270 4.330 22,589 -0.12(-2.70%)
Oct 17, 2023 4.380 4.490 4.300 4.450 5,578 -0.04(-0.89%)
Oct 16, 2023 4.490 4.500 4.420 4.490 7,500 +0.04(+0.90%)
Oct 13, 2023 4.340 4.500 4.340 4.450 13,970 +0.14(+3.25%)
Oct 12, 2023 4.500 4.500 4.300 4.310 4,418 -0.20(-4.43%)
Oct 11, 2023 4.760 4.870 4.490 4.510 24,577 -0.12(-2.59%)
Oct 10, 2023 4.860 5.080 4.600 4.630 25,766 -0.10(-2.11%)
Oct 06, 2023 4.730 0 +0.26(+5.82%)
Oct 05, 2023 4.510 4.650 4.470 4.470 18,184 -0.10(-2.19%)
Oct 04, 2023 4.820 4.820 4.440 4.570 13,429 -0.11(-2.35%)
Oct 03, 2023 4.210 4.720 4.210 4.680 37,426 +0.72(+18.18%)
Oct 02, 2023 3.850 4.000 3.740 3.960 11,250 +0.03(+0.76%)
Sep 29, 2023 4.190 4.350 3.920 3.930 20,524 -0.13(-3.20%)
Sep 28, 2023 3.600 4.100 3.600 4.060 21,750 +0.46(+12.78%)
Sep 27, 2023 3.590 3.780 3.590 3.600 16,115 +0.05(+1.41%)
Sep 26, 2023 3.440 3.610 3.440 3.550 13,897 +0.11(+3.20%)
Sep 25, 2023 3.540 3.460 3.390 3.440 28,509 -0.15(-4.18%)
Sep 22, 2023 3.600 3.770 3.590 3.590 18,818 -0.13(-3.49%)
Sep 21, 2023 4.000 4.000 3.700 3.720 21,526 -0.22(-5.58%)
Sep 20, 2023 3.870 3.940 3.870 3.940 4,342 +0.05(+1.29%)
Sep 19, 2023 4.000 4.010 3.890 3.890 14,050 -0.16(-3.95%)
Sep 18, 2023 4.180 4.180 4.040 4.050 17,266 +0.00(+0.00%)
Sep 15, 2023 4.310 4.310 4.000 4.050 7,372 -0.04(-0.98%)
Sep 14, 2023 4.000 4.110 3.990 4.090 10,925 +0.18(+4.60%)
Sep 13, 2023 3.990 4.030 3.910 3.910 9,020 +0.05(+1.30%)
Sep 12, 2023 4.080 4.080 3.800 3.860 34,537 -0.25(-6.08%)
Sep 11, 2023 4.100 4.150 4.070 4.110 4,433 -0.04(-0.96%)
Sep 08, 2023 4.100 4.150 4.070 4.150 14,180 +0.09(+2.22%)
Sep 07, 2023 4.300 4.310 4.060 4.060 14,377 -0.24(-5.58%)
Sep 06, 2023 4.330 4.400 4.300 4.300 13,230 -0.08(-1.83%)
Sep 05, 2023 4.510 4.510 4.290 4.380 20,500 -0.12(-2.67%)
Sep 01, 2023 4.500 0 +0.10(+2.27%)
Aug 31, 2023 4.410 4.560 4.350 4.400 9,272 -0.06(-1.35%)
Aug 30, 2023 4.660 4.660 4.460 4.460 11,254 -0.15(-3.25%)
Aug 29, 2023 4.700 4.750 4.610 4.610 6,685 -0.03(-0.65%)
Aug 28, 2023 4.500 4.730 4.400 4.640 15,456 +0.18(+4.04%)
Aug 25, 2023 4.410 4.500 4.370 4.460 6,430 -0.03(-0.67%)
Aug 24, 2023 4.650 4.660 4.470 4.490 19,100 -0.23(-4.87%)
Aug 23, 2023 4.550 4.750 4.510 4.720 30,073 +0.19(+4.19%)
Aug 22, 2023 4.670 4.670 4.500 4.530 18,425 -0.11(-2.37%)
Aug 21, 2023 4.600 4.900 4.480 4.640 65,562 -0.05(-1.07%)
Aug 18, 2023 4.820 4.880 4.690 4.690 24,093 -0.16(-3.30%)
Aug 17, 2023 5.000 5.000 4.800 4.850 18,465 -0.14(-2.81%)
Aug 16, 2023 5.240 5.240 4.950 4.990 22,301 -0.21(-4.04%)
Aug 15, 2023 5.270 5.340 5.200 5.200 15,304 -0.10(-1.89%)
Aug 14, 2023 5.390 5.390 5.230 5.300 20,447 -0.09(-1.67%)
Aug 11, 2023 5.450 5.500 5.390 5.390 11,193 -0.09(-1.64%)
Aug 10, 2023 5.600 5.600 5.470 5.480 19,120 -0.04(-0.72%)
Aug 09, 2023 5.620 5.650 5.520 5.520 37,968 -0.20(-3.50%)
Aug 08, 2023 5.640 5.760 5.640 5.720 4,367 +0.11(+1.96%)
Aug 04, 2023 5.610 0 +0.00(+0.00%)
Aug 03, 2023 5.660 5.710 5.600 5.610 28,120 +0.01(+0.18%)
Aug 02, 2023 5.680 5.680 5.570 5.600 3,065 -0.09(-1.58%)
Aug 01, 2023 5.690 5.700 5.600 5.690 16,100 -0.11(-1.90%)
Jul 31, 2023 5.550 5.800 5.550 5.800 14,925 +0.30(+5.45%)
Jul 28, 2023 5.530 5.570 5.460 5.500 6,845 +0.00(+0.00%)
Jul 27, 2023 5.600 5.610 5.450 5.500 21,525 -0.07(-1.26%)
Jul 26, 2023 5.670 5.690 5.570 5.570 4,554 +0.03(+0.54%)
Jul 25, 2023 5.660 5.680 5.540 5.540 18,510 -0.11(-1.95%)
Jul 24, 2023 5.730 5.730 5.620 5.650 23,926 -0.04(-0.70%)
Jul 21, 2023 5.670 5.750 5.630 5.690 3,375 -0.01(-0.18%)
Jul 20, 2023 5.900 5.900 5.700 5.700 16,168 -0.20(-3.39%)
Jul 19, 2023 5.950 5.970 5.800 5.900 11,046 -0.02(-0.34%)
Jul 18, 2023 5.900 6.000 5.900 5.920 10,646 +0.07(+1.20%)
Jul 17, 2023 5.990 5.990 5.790 5.850 5,128 -0.06(-1.02%)
Jul 14, 2023 6.000 6.020 5.880 5.910 6,270 -0.04(-0.67%)
Jul 13, 2023 6.120 6.120 5.950 5.950 2,395 -0.14(-2.30%)
Jul 12, 2023 5.850 6.140 5.840 6.090 20,969 +0.20(+3.40%)
Jul 11, 2023 5.790 6.110 5.790 5.890 8,949 -0.18(-2.97%)
Jul 10, 2023 5.900 6.070 5.840 6.070 6,327 +0.23(+3.94%)
Jul 07, 2023 6.000 6.060 5.770 5.840 11,374 -0.04(-0.76%)
Jul 06, 2023 6.080 6.250 5.870 5.885 7,175 -0.29(-4.77%)
Jul 05, 2023 6.260 6.260 6.090 6.180 3,620 -0.07(-1.12%)
Jul 04, 2023 6.210 6.270 6.150 6.250 11,196 +0.14(+2.29%)
Jun 30, 2023 6.110 0 +0.16(+2.69%)
Jun 29, 2023 5.870 6.050 5.840 5.950 7,759 +0.09(+1.54%)
Jun 28, 2023 5.720 5.930 5.720 5.860 5,108 +0.01(+0.17%)
Jun 27, 2023 5.800 5.850 5.770 5.850 4,018 +0.05(+0.86%)
Jun 26, 2023 5.710 5.800 5.620 5.800 10,363 +0.00(+0.00%)
Jun 23, 2023 5.760 5.800 5.670 5.800 15,153 +0.12(+2.02%)
Jun 22, 2023 5.660 5.700 5.640 5.685 1,318 +0.02(+0.44%)
Jun 21, 2023 5.770 5.770 5.660 5.660 9,420 -0.09(-1.57%)
Jun 20, 2023 5.850 5.850 5.730 5.750 12,355 -0.15(-2.54%)
Jun 16, 2023 5.900 10 +0.00(+0.00%)
Jun 15, 2023 6.000 6.000 5.800 5.900 15,155 +0.00(+0.00%)
Jun 14, 2023 5.930 5.930 5.860 5.900 3,450 -0.10(-1.67%)
Jun 13, 2023 5.930 6.000 5.890 6.000 10,550 -0.06(-0.99%)
Jun 12, 2023 6.000 6.060 5.910 6.060 15,800 +0.00(+0.00%)
Jun 09, 2023 6.050 6.070 6.000 6.060 15,267 +0.05(+0.83%)
Jun 08, 2023 6.090 6.120 6.010 6.010 13,285 -0.04(-0.66%)
Jun 07, 2023 6.200 6.200 6.050 6.050 4,520 -0.17(-2.73%)
Jun 06, 2023 6.070 6.230 6.070 6.220 17,283 +0.15(+2.47%)
Jun 05, 2023 6.250 6.250 6.070 6.070 12,996 -0.10(-1.62%)
Jun 02, 2023 6.250 6.250 6.170 6.170 8,965 -0.04(-0.64%)
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.