Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 1.380 1.400 1.330 1.330 397,847 -0.07(-5.00%)
Apr 29, 2024 1.340 1.490 1.330 1.400 632,264 +0.08(+6.06%)
Apr 26, 2024 1.360 1.390 1.300 1.320 426,251 -0.02(-1.49%)
Apr 25, 2024 1.280 1.385 1.255 1.340 660,187 +0.00(+0.00%)
Apr 24, 2024 1.370 1.370 1.270 1.340 681,048 +0.03(+2.29%)
Apr 23, 2024 1.330 1.420 1.300 1.310 689,425 -0.04(-2.96%)
Apr 22, 2024 1.250 1.360 1.210 1.350 890,804 +0.14(+11.57%)
Apr 19, 2024 1.220 1.270 1.190 1.210 550,450 -0.05(-3.97%)
Apr 18, 2024 1.220 1.360 1.190 1.260 1,020,161 +0.04(+3.28%)
Apr 17, 2024 1.210 1.250 1.150 1.220 537,358 +0.02(+2.09%)
Apr 16, 2024 1.240 1.240 1.100 1.195 1,175,100 -0.03(-2.85%)
Apr 15, 2024 1.260 1.310 1.180 1.230 1,244,694 +0.00(+0.00%)
Apr 12, 2024 1.370 1.390 1.210 1.230 980,085 -0.15(-10.87%)
Apr 11, 2024 1.430 1.480 1.360 1.380 556,917 -0.02(-1.43%)
Apr 10, 2024 1.470 1.480 1.370 1.400 639,786 -0.11(-7.28%)
Apr 09, 2024 1.600 1.625 1.450 1.510 896,588 -0.07(-4.43%)
Apr 08, 2024 1.480 1.650 1.450 1.580 1,548,630 +0.16(+11.27%)
Apr 05, 2024 1.390 1.480 1.360 1.420 998,241 +0.02(+1.43%)
Apr 04, 2024 1.250 1.510 1.250 1.400 1,886,468 +0.16(+12.90%)
Apr 03, 2024 1.230 1.260 1.185 1.240 393,565 -0.02(-1.59%)
Apr 02, 2024 1.210 1.335 1.120 1.260 884,681 +0.05(+4.13%)
Apr 01, 2024 1.200 1.255 1.180 1.210 1,022,049 +0.00(+0.00%)
Mar 28, 2024 1.230 1.280 1.180 1.210 1,541,989 -0.12(-9.02%)
Mar 27, 2024 1.270 1.340 1.250 1.330 660,302 +0.08(+6.40%)
Mar 26, 2024 1.260 1.302 1.245 1.250 651,320 +0.01(+0.81%)
Mar 25, 2024 1.340 1.355 1.225 1.240 837,425 -0.10(-7.46%)
Mar 22, 2024 1.360 1.379 1.330 1.340 341,089 -0.02(-1.47%)
Mar 21, 2024 1.390 1.430 1.320 1.360 512,240 +0.02(+1.49%)
Mar 20, 2024 1.280 1.370 1.260 1.340 723,787 +0.05(+3.88%)
Mar 19, 2024 1.300 1.370 1.290 1.290 549,430 -0.04(-3.01%)
Mar 18, 2024 1.400 1.400 1.320 1.330 464,515 -0.05(-3.97%)
Mar 15, 2024 1.290 1.390 1.280 1.385 1,020,751 +0.10(+8.20%)
Mar 14, 2024 1.400 1.400 1.273 1.280 773,449 -0.12(-8.57%)
Mar 13, 2024 1.430 1.470 1.360 1.400 469,173 -0.03(-2.10%)
Mar 12, 2024 1.490 1.500 1.420 1.430 519,620 -0.05(-3.38%)
Mar 11, 2024 1.470 1.569 1.470 1.480 572,543 +0.00(+0.00%)
Mar 08, 2024 1.500 1.600 1.480 1.480 905,620 -0.03(-1.99%)
Mar 07, 2024 1.550 1.550 1.490 1.510 499,799 -0.03(-1.95%)
Mar 06, 2024 1.510 1.600 1.510 1.540 548,565 +0.04(+2.67%)
Mar 05, 2024 1.590 1.615 1.480 1.500 1,005,731 -0.08(-5.06%)
Mar 04, 2024 1.730 1.746 1.580 1.580 814,573 -0.15(-8.67%)
Mar 01, 2024 1.710 1.800 1.650 1.730 1,047,265 +0.04(+2.37%)
Feb 29, 2024 1.710 1.760 1.685 1.690 609,664 +0.00(+0.00%)
Feb 28, 2024 1.720 1.770 1.645 1.690 629,176 +0.04(+2.42%)
Feb 27, 2024 1.600 1.670 1.585 1.650 484,891 +0.05(+3.12%)
Feb 26, 2024 1.520 1.610 1.500 1.600 609,931 +0.07(+4.58%)
Feb 23, 2024 1.560 1.570 1.500 1.530 731,885 -0.01(-0.65%)
Feb 22, 2024 1.570 1.650 1.540 1.540 578,364 -0.02(-1.28%)
Feb 21, 2024 1.570 1.605 1.530 1.560 734,216 -0.03(-1.89%)
Feb 20, 2024 1.620 1.660 1.570 1.590 1,120,648 -0.01(-0.63%)
Feb 16, 2024 1.700 1.710 1.600 1.600 721,060 -0.09(-5.33%)
Feb 15, 2024 1.760 1.800 1.670 1.690 455,304 -0.02(-1.17%)
Feb 14, 2024 1.630 1.720 1.605 1.710 617,390 +0.13(+8.23%)
Feb 13, 2024 1.640 1.640 1.560 1.580 993,919 -0.07(-4.24%)
Feb 12, 2024 1.600 1.748 1.600 1.650 1,030,532 -0.03(-1.79%)
Feb 09, 2024 1.730 1.770 1.680 1.680 593,828 -0.01(-0.59%)
Feb 08, 2024 1.670 1.720 1.630 1.690 707,430 +0.01(+0.60%)
Feb 07, 2024 1.770 1.770 1.630 1.680 451,483 -0.07(-4.00%)
Feb 06, 2024 1.650 1.760 1.630 1.750 471,282 +0.09(+5.42%)
Feb 05, 2024 1.680 1.681 1.620 1.660 466,757 -0.04(-2.35%)
Feb 02, 2024 1.710 1.740 1.610 1.700 529,241 +0.05(+3.03%)
Feb 01, 2024 1.690 1.741 1.610 1.650 373,417 -0.02(-1.20%)
Jan 31, 2024 1.700 1.760 1.625 1.670 611,619 +0.01(+0.60%)
Jan 30, 2024 1.770 1.770 1.660 1.660 499,668 -0.11(-6.21%)
Jan 29, 2024 1.720 1.770 1.670 1.770 355,448 +0.05(+2.91%)
Jan 26, 2024 1.710 1.755 1.690 1.720 409,387 +0.02(+1.18%)
Jan 25, 2024 1.700 1.740 1.680 1.700 489,887 -0.02(-1.16%)
Jan 24, 2024 1.820 1.860 1.710 1.720 566,312 -0.07(-3.91%)
Jan 23, 2024 1.830 1.850 1.741 1.790 386,171 +0.01(+0.56%)
Jan 22, 2024 1.680 1.790 1.680 1.780 549,882 +0.12(+7.23%)
Jan 19, 2024 1.670 1.690 1.600 1.660 738,000 +0.05(+3.11%)
Jan 18, 2024 1.640 1.660 1.570 1.610 873,873 -0.02(-1.23%)
Jan 17, 2024 1.720 1.720 1.595 1.630 1,194,451 -0.14(-7.91%)
Jan 16, 2024 1.850 1.850 1.770 1.770 742,858 -0.07(-3.80%)
Jan 12, 2024 1.920 1.980 1.840 1.840 518,318 -0.06(-3.16%)
Jan 11, 2024 2.010 2.010 1.890 1.900 872,623 -0.10(-5.00%)
Jan 10, 2024 2.020 2.030 1.970 2.000 671,939 -0.04(-1.96%)
Jan 09, 2024 2.070 2.100 2.040 2.040 702,166 -0.07(-3.32%)
Jan 08, 2024 2.040 2.130 2.015 2.110 505,803 +0.09(+4.46%)
Jan 05, 2024 2.070 2.090 2.020 2.020 600,441 -0.04(-1.94%)
Jan 04, 2024 2.070 2.105 2.040 2.060 442,585 +0.01(+0.49%)
Jan 03, 2024 2.120 2.120 2.034 2.050 605,645 -0.10(-4.65%)
Jan 02, 2024 2.100 2.275 2.050 2.150 920,740 +0.06(+3.12%)
Dec 29, 2023 2.240 2.240 2.070 2.085 1,405,507 -0.16(-6.92%)
Dec 28, 2023 2.350 2.350 2.210 2.240 1,098,983 -0.12(-5.08%)
Dec 27, 2023 2.380 2.420 2.310 2.360 1,111,005 -0.03(-1.26%)
Dec 26, 2023 2.360 2.400 2.310 2.390 680,608 -0.01(-0.42%)
Dec 22, 2023 2.340 2.465 2.310 2.400 572,807 +0.05(+2.13%)
Dec 21, 2023 2.310 2.360 2.255 2.350 995,462 +0.12(+5.38%)
Dec 20, 2023 2.350 2.420 2.220 2.230 903,930 -0.14(-5.91%)
Dec 19, 2023 2.310 2.500 2.300 2.370 1,071,910 +0.09(+3.95%)
Dec 18, 2023 2.440 2.470 2.275 2.280 1,146,975 -0.16(-6.56%)
Dec 15, 2023 2.220 2.440 2.130 2.440 4,660,997 +0.26(+11.93%)
Dec 14, 2023 2.120 2.281 2.100 2.180 2,004,981 +0.13(+6.34%)
Dec 13, 2023 1.970 2.050 1.825 2.050 1,693,444 +0.11(+5.67%)
Dec 12, 2023 2.040 2.050 1.940 1.940 1,196,173 -0.11(-5.37%)
Dec 11, 2023 2.110 2.140 1.970 2.050 1,237,302 -0.08(-3.76%)
Dec 08, 2023 2.140 2.250 2.130 2.130 431,533 -0.03(-1.39%)
Dec 07, 2023 2.070 2.175 2.050 2.160 444,427 +0.09(+4.35%)
Dec 06, 2023 2.180 2.210 2.070 2.070 583,044 -0.09(-4.17%)
Dec 05, 2023 2.220 2.340 2.140 2.160 674,918 -0.03(-1.37%)
Dec 04, 2023 2.150 2.230 2.130 2.190 894,486 +0.04(+1.86%)
Dec 01, 2023 2.090 2.200 2.040 2.150 634,413 +0.05(+2.38%)
Nov 30, 2023 2.180 2.210 2.090 2.100 427,189 -0.05(-2.33%)
Nov 29, 2023 2.100 2.170 2.083 2.150 646,499 +0.10(+4.88%)
Nov 28, 2023 2.080 2.140 2.040 2.050 716,937 -0.03(-1.44%)
Nov 27, 2023 2.110 2.110 2.050 2.080 650,966 -0.05(-2.35%)
Nov 24, 2023 2.170 2.170 2.085 2.130 423,918 -0.05(-2.29%)
Nov 22, 2023 2.280 2.340 2.160 2.180 785,006 -0.03(-1.58%)
Nov 21, 2023 2.300 2.310 2.180 2.215 681,794 -0.10(-4.32%)
Nov 20, 2023 2.370 2.480 2.290 2.315 847,410 -0.03(-1.28%)
Nov 17, 2023 2.440 2.460 2.310 2.345 561,026 +0.01(+0.21%)
Nov 16, 2023 2.670 2.670 2.320 2.340 868,864 -0.28(-10.69%)
Nov 15, 2023 2.440 2.710 2.330 2.620 1,624,821 +0.24(+10.08%)
Nov 14, 2023 2.090 2.410 2.080 2.380 1,646,400 +0.45(+23.32%)
Nov 13, 2023 2.550 2.580 1.870 1.930 3,168,735 -0.65(-25.19%)
Nov 10, 2023 2.600 2.740 2.500 2.580 2,908,089 -0.54(-17.31%)
Nov 09, 2023 3.340 3.475 3.090 3.120 967,141 -0.18(-5.45%)
Nov 08, 2023 3.360 3.420 3.290 3.300 249,562 -0.08(-2.37%)
Nov 07, 2023 3.360 3.450 3.330 3.380 252,509 +0.01(+0.45%)
Nov 06, 2023 3.510 3.570 3.335 3.365 342,306 -0.16(-4.67%)
Nov 03, 2023 3.460 3.650 3.450 3.530 736,790 +0.16(+4.75%)
Nov 02, 2023 3.210 3.390 3.210 3.370 513,897 +0.21(+6.65%)
Nov 01, 2023 3.250 3.260 3.150 3.160 432,999 -0.09(-2.77%)
Oct 31, 2023 3.080 3.260 3.040 3.250 381,150 +0.15(+4.84%)
Oct 30, 2023 3.060 3.140 3.010 3.100 283,494 +0.05(+1.64%)
Oct 27, 2023 3.200 3.228 3.035 3.050 405,932 -0.10(-3.17%)
Oct 26, 2023 3.130 3.210 3.080 3.150 422,791 +0.01(+0.32%)
Oct 25, 2023 3.190 3.215 3.130 3.140 190,207 -0.08(-2.48%)
Oct 24, 2023 3.130 3.250 3.130 3.220 248,236 +0.13(+4.21%)
Oct 23, 2023 3.150 3.220 3.070 3.090 445,627 -0.08(-2.52%)
Oct 20, 2023 3.210 3.220 3.110 3.170 430,580 -0.03(-0.94%)
Oct 19, 2023 3.250 3.275 3.160 3.200 385,845 -0.07(-2.14%)
Oct 18, 2023 3.420 3.430 3.250 3.270 358,753 -0.17(-4.94%)
Oct 17, 2023 3.220 3.450 3.220 3.440 295,870 +0.19(+5.85%)
Oct 16, 2023 3.170 3.280 3.185 3.250 383,118 +0.09(+2.85%)
Oct 13, 2023 3.310 3.310 3.150 3.160 536,945 -0.15(-4.53%)
Oct 12, 2023 3.400 3.410 3.270 3.310 344,400 -0.09(-2.65%)
Oct 11, 2023 3.480 3.540 3.380 3.400 211,332 -0.09(-2.58%)
Oct 10, 2023 3.400 3.515 3.400 3.490 228,885 +0.08(+2.35%)
Oct 09, 2023 3.470 3.475 3.350 3.410 300,287 -0.12(-3.40%)
Oct 06, 2023 3.480 3.600 3.440 3.530 316,912 +0.04(+1.15%)
Oct 05, 2023 3.520 3.580 3.445 3.490 238,078 -0.02(-0.57%)
Oct 04, 2023 3.550 3.640 3.500 3.510 365,105 -0.06(-1.68%)
Oct 03, 2023 3.550 3.610 3.480 3.570 297,906 -0.03(-0.83%)
Oct 02, 2023 3.690 3.733 3.550 3.600 376,538 -0.03(-0.83%)
Sep 29, 2023 3.560 3.650 3.543 3.630 370,201 +0.08(+2.25%)
Sep 28, 2023 3.520 3.580 3.460 3.550 211,855 +0.02(+0.57%)
Sep 27, 2023 3.490 3.600 3.440 3.530 349,873 +0.06(+1.73%)
Sep 26, 2023 3.390 3.550 3.380 3.470 323,034 +0.00(+0.00%)
Sep 25, 2023 3.370 3.480 3.430 3.470 308,005 +0.08(+2.36%)
Sep 22, 2023 3.360 3.460 3.350 3.390 404,080 +0.04(+1.19%)
Sep 21, 2023 3.420 3.440 3.310 3.350 380,646 -0.11(-3.18%)
Sep 20, 2023 3.550 3.570 3.450 3.460 367,132 -0.05(-1.42%)
Sep 19, 2023 3.580 3.610 3.500 3.510 395,251 -0.07(-1.96%)
Sep 18, 2023 3.600 3.675 3.570 3.580 328,988 -0.02(-0.56%)
Sep 15, 2023 3.700 3.710 3.590 3.600 519,527 -0.09(-2.44%)
Sep 14, 2023 3.620 3.800 3.620 3.690 346,301 +0.06(+1.65%)
Sep 13, 2023 3.670 3.690 3.555 3.630 609,578 -0.05(-1.36%)
Sep 12, 2023 3.720 3.790 3.665 3.680 377,290 -0.06(-1.60%)
Sep 11, 2023 3.750 3.800 3.682 3.740 418,670 +0.04(+1.08%)
Sep 08, 2023 3.810 3.810 3.650 3.700 495,289 -0.12(-3.14%)
Sep 07, 2023 3.800 3.830 3.671 3.820 565,149 -0.04(-1.04%)
Sep 06, 2023 3.920 3.930 3.790 3.860 570,529 -0.07(-1.78%)
Sep 05, 2023 4.020 4.020 3.895 3.930 424,635 -0.08(-2.00%)
Sep 01, 2023 4.020 4.140 3.985 4.010 393,483 +0.01(+0.25%)
Aug 31, 2023 4.050 4.140 4.000 4.000 391,077 -0.09(-2.20%)
Aug 30, 2023 4.180 4.195 4.090 4.090 289,995 -0.08(-1.92%)
Aug 29, 2023 4.030 4.210 3.989 4.170 342,453 +0.09(+2.21%)
Aug 28, 2023 4.070 4.110 4.030 4.080 223,944 +0.05(+1.24%)
Aug 25, 2023 4.080 4.140 3.975 4.030 335,979 -0.02(-0.49%)
Aug 24, 2023 4.270 4.270 4.030 4.050 336,271 -0.22(-5.15%)
Aug 23, 2023 4.140 4.290 4.100 4.270 297,389 +0.13(+3.14%)
Aug 22, 2023 4.200 4.240 4.110 4.140 240,975 -0.03(-0.72%)
Aug 21, 2023 4.200 4.280 4.170 4.170 298,887 -0.03(-0.71%)
Aug 18, 2023 4.030 4.230 4.010 4.200 426,800 +0.10(+2.44%)
Aug 17, 2023 4.160 4.160 3.960 4.100 697,112 +0.01(+0.24%)
Aug 16, 2023 4.330 4.365 4.090 4.090 515,105 -0.23(-5.32%)
Aug 15, 2023 4.440 4.500 4.270 4.320 357,424 -0.19(-4.21%)
Aug 14, 2023 4.560 4.560 4.330 4.510 393,847 -0.06(-1.31%)
Aug 11, 2023 4.340 4.600 4.320 4.570 481,849 +0.15(+3.39%)
Aug 10, 2023 4.630 4.640 4.330 4.420 756,036 -0.12(-2.64%)
Aug 09, 2023 5.220 5.330 4.540 4.540 1,234,743 -0.16(-3.40%)
Aug 08, 2023 4.750 4.770 4.570 4.700 533,616 -0.16(-3.29%)
Aug 07, 2023 4.830 4.875 4.675 4.860 527,592 +0.06(+1.25%)
Aug 04, 2023 5.010 5.040 4.780 4.800 506,525 -0.16(-3.23%)
Aug 03, 2023 4.900 5.050 4.870 4.960 387,420 -0.01(-0.20%)
Aug 02, 2023 5.000 5.030 4.830 4.970 562,246 -0.17(-3.31%)
Aug 01, 2023 5.170 5.240 5.080 5.140 417,361 -0.14(-2.65%)
Jul 31, 2023 5.140 5.299 5.130 5.280 462,154 +0.14(+2.72%)
Jul 28, 2023 5.120 5.212 5.070 5.140 668,034 +0.10(+1.98%)
Jul 27, 2023 5.210 5.270 5.000 5.040 658,094 -0.17(-3.26%)
Jul 26, 2023 5.200 5.328 5.140 5.210 498,774 -0.01(-0.19%)
Jul 25, 2023 5.170 5.260 5.065 5.220 515,148 +0.06(+1.16%)
Jul 24, 2023 5.230 5.399 5.087 5.160 1,063,903 -0.06(-1.15%)
Jul 21, 2023 5.220 5.451 5.150 5.220 611,340 +0.07(+1.36%)
Jul 20, 2023 5.440 5.470 5.115 5.150 979,402 -0.34(-6.19%)
Jul 19, 2023 5.860 6.025 5.450 5.490 1,021,294 -0.29(-5.02%)
Jul 18, 2023 5.900 6.060 5.705 5.780 985,546 -0.08(-1.37%)
Jul 17, 2023 5.470 5.895 5.400 5.860 742,333 +0.38(+6.93%)
Jul 14, 2023 5.710 5.740 5.425 5.480 646,123 -0.24(-4.20%)
Jul 13, 2023 5.760 5.950 5.700 5.720 1,070,172 +0.00(+0.00%)
Jul 12, 2023 5.350 5.820 5.340 5.720 1,615,158 +0.49(+9.37%)
Jul 11, 2023 5.050 5.240 5.000 5.230 588,476 +0.24(+4.81%)
Jul 10, 2023 4.790 5.000 4.730 4.990 528,418 +0.16(+3.31%)
Jul 07, 2023 4.720 4.880 4.720 4.830 542,662 +0.14(+2.99%)
Jul 06, 2023 5.000 5.040 4.650 4.690 987,464 -0.40(-7.86%)
Jul 05, 2023 5.120 5.135 5.040 5.090 692,154 -0.10(-1.93%)
Jul 03, 2023 5.160 5.231 5.080 5.190 417,662 +0.09(+1.76%)
Jun 30, 2023 5.350 5.350 5.080 5.100 749,185 -0.15(-2.86%)
Jun 29, 2023 5.100 5.285 5.080 5.250 638,563 +0.16(+3.14%)
Jun 28, 2023 5.040 5.160 4.980 5.090 572,778 +0.06(+1.19%)
Jun 27, 2023 5.050 5.070 4.909 5.030 630,441 +0.00(+0.00%)
Jun 26, 2023 4.950 5.200 4.910 5.030 536,799 +0.02(+0.40%)
Jun 23, 2023 4.920 5.120 4.903 5.010 2,397,738 -0.05(-0.99%)
Jun 22, 2023 5.240 5.252 5.030 5.060 804,231 -0.22(-4.17%)
Jun 21, 2023 5.210 5.420 5.100 5.280 862,574 +0.09(+1.73%)
Jun 20, 2023 5.200 5.350 5.020 5.190 871,810 -0.02(-0.38%)
Jun 16, 2023 5.380 5.430 4.870 5.210 3,037,143 -0.09(-1.70%)
Jun 15, 2023 5.180 5.335 5.020 5.300 962,888 +1.24(+30.54%)
May 08, 2023 4.000 4.080 3.835 4.060 652,313 +0.06(+1.50%)
May 05, 2023 3.840 4.020 3.840 4.000 542,524 +0.19(+4.99%)
May 04, 2023 3.730 3.880 3.710 3.810 426,937 +0.08(+2.28%)
May 03, 2023 3.700 3.870 3.650 3.725 691,430 +0.02(+0.40%)
May 02, 2023 3.810 3.840 3.695 3.710 786,067 -0.16(-4.13%)
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.