Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 31.65 31.65 29.40 30.00 52,575 -1.60(-5.06%)
Mar 27, 2024 29.93 32.00 28.71 31.60 117,645 +1.89(+6.36%)
Mar 26, 2024 34.00 35.96 26.40 29.71 554,857 -9.30(-23.84%)
Mar 25, 2024 40.00 40.99 39.01 39.01 50,071 -1.07(-2.67%)
Mar 22, 2024 40.96 41.06 39.50 40.08 31,373 -1.16(-2.81%)
Mar 21, 2024 41.00 41.50 40.18 41.24 29,087 +0.54(+1.33%)
Mar 20, 2024 39.52 41.36 39.52 40.70 11,993 +1.20(+3.04%)
Mar 19, 2024 40.57 40.85 39.03 39.50 47,499 -1.38(-3.38%)
Mar 18, 2024 40.48 42.02 40.16 40.88 28,521 +0.94(+2.35%)
Mar 15, 2024 38.99 41.00 38.49 39.94 31,887 +1.34(+3.47%)
Mar 14, 2024 42.00 42.81 38.07 38.60 64,649 -3.48(-8.27%)
Mar 13, 2024 42.96 45.60 42.08 42.08 44,923 -0.88(-2.05%)
Mar 12, 2024 40.28 44.80 39.91 42.96 89,710 +2.48(+6.13%)
Mar 11, 2024 41.11 41.26 39.30 40.48 43,233 -0.95(-2.29%)
Mar 08, 2024 40.20 41.43 39.30 41.43 39,238 +1.37(+3.42%)
Mar 07, 2024 40.39 40.83 38.40 40.06 44,770 +0.02(+0.05%)
Mar 06, 2024 41.40 41.40 39.98 40.04 22,262 -0.96(-2.34%)
Mar 05, 2024 41.66 41.78 39.61 41.00 33,258 -0.66(-1.58%)
Mar 04, 2024 39.07 41.87 37.25 41.66 72,455 +3.01(+7.79%)
Mar 01, 2024 38.99 39.30 37.88 38.65 29,331 -0.32(-0.82%)
Feb 29, 2024 38.30 38.98 37.06 38.97 35,873 +1.49(+3.98%)
Feb 28, 2024 37.17 37.98 36.00 37.48 25,358 +0.72(+1.96%)
Feb 27, 2024 37.90 38.04 36.22 36.76 49,201 -0.80(-2.13%)
Feb 26, 2024 36.01 38.00 36.01 37.56 40,917 +1.75(+4.89%)
Feb 23, 2024 36.71 38.44 35.81 35.81 42,057 -0.75(-2.05%)
Feb 22, 2024 38.44 38.66 35.54 36.56 54,917 -0.94(-2.51%)
Feb 21, 2024 36.25 38.71 36.07 37.50 31,302 +0.93(+2.54%)
Feb 20, 2024 43.01 43.02 33.59 36.57 186,787 -6.87(-15.81%)
Feb 16, 2024 42.00 44.53 40.57 43.44 94,999 +1.29(+3.06%)
Feb 15, 2024 39.23 42.70 39.15 42.15 115,562 +3.07(+7.86%)
Feb 14, 2024 38.15 39.52 37.65 39.08 45,937 +1.94(+5.22%)
Feb 13, 2024 37.19 37.77 35.50 37.14 69,283 -0.94(-2.47%)
Feb 12, 2024 35.76 38.19 35.75 38.08 62,828 +2.34(+6.55%)
Feb 09, 2024 34.58 36.01 33.70 35.74 37,936 +1.08(+3.12%)
Feb 08, 2024 35.80 36.36 34.01 34.66 50,884 -1.14(-3.18%)
Feb 07, 2024 35.91 37.65 35.77 35.80 56,628 +0.30(+0.85%)
Feb 06, 2024 33.37 36.70 33.00 35.50 59,179 +2.12(+6.35%)
Feb 05, 2024 35.55 35.55 33.11 33.38 54,369 -1.96(-5.55%)
Feb 02, 2024 33.19 35.80 33.16 35.34 61,606 +2.39(+7.25%)
Feb 01, 2024 30.65 33.68 30.40 32.95 57,761 +2.52(+8.28%)
Jan 31, 2024 31.48 32.95 30.10 30.43 75,544 -0.80(-2.56%)
Jan 30, 2024 31.04 31.76 30.80 31.23 45,656 -0.04(-0.13%)
Jan 29, 2024 32.38 33.49 30.25 31.27 124,241 -2.39(-7.10%)
Jan 26, 2024 34.02 35.29 32.88 33.66 66,443 -0.30(-0.88%)
Jan 25, 2024 36.39 37.17 32.51 33.96 103,188 -2.43(-6.68%)
Jan 24, 2024 36.49 37.93 36.00 36.39 82,579 +0.89(+2.51%)
Jan 23, 2024 38.07 38.23 35.09 35.50 200,879 -3.57(-9.14%)
Jan 22, 2024 41.50 42.49 38.81 39.07 84,796 -2.31(-5.58%)
Jan 19, 2024 41.83 42.49 39.46 41.38 63,470 +0.44(+1.07%)
Jan 18, 2024 42.40 43.34 39.54 40.94 53,976 -1.29(-3.05%)
Jan 17, 2024 42.55 42.79 40.18 42.23 57,401 -0.35(-0.82%)
Jan 16, 2024 37.00 42.80 36.63 42.58 185,631 +5.58(+15.08%)
Jan 12, 2024 37.07 38.08 35.87 37.00 58,979 -0.41(-1.10%)
Jan 11, 2024 38.78 38.78 34.70 37.41 125,404 -1.14(-2.96%)
Jan 10, 2024 39.88 43.41 37.70 38.55 187,405 -1.07(-2.70%)
Jan 09, 2024 37.10 40.57 35.23 39.62 134,038 +2.70(+7.31%)
Jan 08, 2024 35.06 37.24 34.25 36.92 88,583 +3.22(+9.55%)
Jan 05, 2024 37.32 38.35 33.67 33.70 157,189 -3.10(-8.42%)
Jan 04, 2024 37.34 43.36 36.66 36.80 236,088 +0.57(+1.57%)
Jan 03, 2024 37.49 41.62 35.00 36.23 265,892 -0.56(-1.52%)
Jan 02, 2024 35.70 37.50 28.60 36.79 230,453 +1.09(+3.05%)
Dec 29, 2023 36.96 37.02 35.17 35.70 57,009 -1.25(-3.38%)
Dec 28, 2023 36.19 39.00 36.10 36.95 71,615 +0.89(+2.47%)
Dec 27, 2023 35.48 36.79 35.35 36.06 38,516 +0.94(+2.68%)
Dec 26, 2023 33.76 35.45 33.76 35.12 36,529 +1.66(+4.96%)
Dec 22, 2023 35.00 35.48 33.46 33.46 58,026 -1.24(-3.57%)
Dec 21, 2023 33.12 34.79 32.55 34.70 41,780 +1.96(+5.99%)
Dec 20, 2023 33.65 34.79 32.18 32.74 59,137 -0.82(-2.44%)
Dec 19, 2023 30.20 33.56 30.20 33.56 73,478 +3.69(+12.35%)
Dec 18, 2023 27.73 30.74 27.73 29.87 71,073 +3.00(+11.16%)
Dec 15, 2023 28.00 28.52 26.32 26.87 58,128 -0.85(-3.07%)
Dec 14, 2023 27.44 28.39 27.01 27.72 100,634 +0.36(+1.32%)
Dec 13, 2023 28.01 28.20 25.26 27.36 79,733 -0.89(-3.15%)
Dec 12, 2023 26.50 28.65 25.54 28.25 63,890 +0.52(+1.88%)
Dec 11, 2023 31.10 32.44 26.76 27.73 203,236 -3.22(-10.40%)
Dec 08, 2023 32.28 32.99 30.00 30.95 70,129 -1.33(-4.12%)
Dec 07, 2023 35.00 35.50 30.74 32.28 75,825 -2.51(-7.21%)
Dec 06, 2023 35.14 37.36 33.87 34.79 72,197 +0.00(+0.00%)
Dec 05, 2023 37.05 37.22 34.34 34.79 105,226 -1.19(-3.31%)
Dec 04, 2023 33.95 38.37 33.58 35.98 218,671 +3.80(+11.81%)
Dec 01, 2023 35.23 35.23 31.25 32.18 97,493 -2.32(-6.72%)
Nov 30, 2023 33.38 34.77 33.10 34.50 52,646 +1.50(+4.55%)
Nov 29, 2023 36.10 36.29 32.00 33.00 74,090 -2.92(-8.13%)
Nov 28, 2023 36.69 36.97 35.00 35.92 72,628 -0.82(-2.23%)
Nov 27, 2023 34.01 37.25 34.01 36.74 70,678 +2.73(+8.03%)
Nov 24, 2023 35.12 36.61 34.01 34.01 29,860 +0.00(+0.00%)
Nov 22, 2023 38.43 38.43 32.80 34.01 87,983 -4.42(-11.50%)
Nov 21, 2023 37.77 39.02 37.35 38.43 46,178 +0.44(+1.16%)
Nov 20, 2023 37.33 39.22 37.00 37.99 102,790 +1.41(+3.85%)
Nov 17, 2023 35.77 36.58 34.91 36.58 31,668 +1.17(+3.30%)
Nov 16, 2023 36.15 36.15 32.29 35.41 65,962 -0.87(-2.40%)
Nov 15, 2023 38.51 39.77 35.61 36.28 72,199 -1.78(-4.68%)
Nov 14, 2023 37.07 38.81 35.76 38.06 119,857 +1.62(+4.45%)
Nov 13, 2023 33.50 36.78 33.00 36.44 106,020 +4.04(+12.47%)
Nov 10, 2023 29.81 32.98 29.00 32.40 82,181 +3.60(+12.50%)
Nov 09, 2023 29.21 29.74 28.25 28.80 20,377 -0.70(-2.37%)
Nov 08, 2023 29.00 30.67 28.63 29.50 31,728 +0.41(+1.41%)
Nov 07, 2023 30.50 30.95 28.21 29.09 59,326 -1.07(-3.55%)
Nov 06, 2023 28.55 30.20 27.51 30.16 68,273 +4.11(+15.78%)
Nov 03, 2023 28.70 28.70 25.60 26.05 30,143 -2.25(-7.95%)
Nov 02, 2023 27.50 29.09 26.38 28.30 40,241 +2.01(+7.65%)
Nov 01, 2023 24.20 26.29 24.20 26.29 26,561 +2.19(+9.09%)
Oct 31, 2023 21.04 24.54 21.04 24.10 41,263 +3.20(+15.31%)
Oct 30, 2023 22.30 22.88 20.90 20.90 34,688 -0.19(-0.90%)
Oct 27, 2023 28.33 28.90 21.00 21.09 97,437 -7.47(-26.16%)
Oct 26, 2023 29.45 29.70 27.40 28.56 27,081 -0.81(-2.76%)
Oct 25, 2023 29.92 29.92 28.14 29.37 46,437 -0.53(-1.77%)
Oct 24, 2023 26.99 29.93 26.99 29.90 63,073 +3.10(+11.57%)
Oct 23, 2023 26.81 27.12 25.73 26.80 14,688 -0.15(-0.56%)
Oct 20, 2023 27.38 27.50 25.78 26.95 20,211 -0.54(-1.96%)
Oct 19, 2023 27.29 27.56 26.70 27.49 18,363 +0.46(+1.70%)
Oct 18, 2023 26.87 27.56 26.00 27.03 59,821 +0.17(+0.63%)
Oct 17, 2023 25.50 26.86 24.85 26.86 55,839 +1.91(+7.66%)
Oct 16, 2023 23.15 24.98 23.06 24.95 39,876 +1.38(+5.85%)
Oct 13, 2023 24.35 24.47 22.10 23.57 89,743 -0.67(-2.76%)
Oct 12, 2023 26.00 26.50 23.70 24.24 70,508 -1.31(-5.13%)
Oct 11, 2023 23.68 26.06 23.35 25.55 58,037 +2.13(+9.09%)
Oct 10, 2023 24.34 24.34 22.02 23.42 160,492 -0.83(-3.42%)
Oct 09, 2023 18.28 25.16 18.28 24.25 440,676 +5.60(+30.03%)
Oct 06, 2023 18.29 19.09 18.00 18.65 3,257 +0.29(+1.58%)
Oct 05, 2023 18.95 18.95 18.36 18.36 3,452 +0.07(+0.38%)
Oct 04, 2023 18.24 19.00 17.74 18.29 4,920 -0.01(-0.05%)
Oct 03, 2023 19.15 19.15 17.95 18.30 6,948 -0.94(-4.89%)
Oct 02, 2023 17.99 19.42 17.99 19.24 14,638 +1.54(+8.73%)
Sep 29, 2023 17.06 18.18 16.65 17.70 11,450 +0.71(+4.15%)
Sep 28, 2023 17.01 17.24 16.55 16.99 8,028 +0.05(+0.30%)
Sep 27, 2023 17.61 17.61 16.81 16.94 7,861 -0.57(-3.26%)
Sep 26, 2023 16.76 17.96 16.57 17.51 7,882 +0.62(+3.67%)
Sep 25, 2023 17.04 17.65 17.25 16.89 9,314 -0.18(-1.05%)
Sep 22, 2023 17.50 17.59 17.02 17.07 5,622 -0.39(-2.23%)
Sep 21, 2023 19.41 19.41 16.77 17.46 18,877 -1.53(-8.06%)
Sep 20, 2023 19.75 20.00 18.26 18.99 8,125 -0.77(-3.90%)
Sep 19, 2023 19.99 19.99 19.20 19.76 4,568 +0.41(+2.12%)
Sep 18, 2023 18.13 19.94 18.13 19.35 7,981 +0.34(+1.79%)
Sep 15, 2023 19.75 19.75 18.11 19.01 8,487 -0.60(-3.06%)
Sep 14, 2023 19.95 20.28 18.13 19.61 14,363 +0.60(+3.16%)
Sep 13, 2023 20.75 20.75 18.30 19.01 27,633 -1.07(-5.33%)
Sep 12, 2023 19.11 20.62 19.11 20.08 10,381 -0.41(-2.00%)
Sep 11, 2023 20.28 21.11 19.74 20.49 16,119 +0.21(+1.04%)
Sep 08, 2023 20.32 20.32 19.02 20.28 6,234 +0.08(+0.37%)
Sep 07, 2023 20.00 20.32 19.25 20.20 7,797 +0.70(+3.61%)
Sep 06, 2023 20.50 20.50 19.20 19.50 16,031 -0.89(-4.36%)
Sep 05, 2023 19.25 20.75 19.25 20.39 25,711 +1.14(+5.92%)
Sep 01, 2023 19.00 19.50 17.60 19.25 7,453 +0.25(+1.31%)
Aug 31, 2023 18.08 19.60 17.95 19.00 14,378 +0.70(+3.85%)
Aug 30, 2023 19.57 19.57 18.03 18.30 17,326 -0.90(-4.71%)
Aug 29, 2023 17.39 19.72 16.87 19.20 33,178 +2.16(+12.68%)
Aug 28, 2023 16.25 17.04 16.25 17.04 5,445 +0.54(+3.27%)
Aug 24, 2023 16.50 162 -0.08(-0.48%)
Aug 23, 2023 16.61 16.80 16.16 16.58 3,573 -0.03(-0.18%)
Aug 22, 2023 17.37 17.37 16.16 16.61 10,569 -0.09(-0.54%)
Aug 21, 2023 15.50 17.50 15.49 16.70 34,367 +1.20(+7.74%)
Aug 18, 2023 14.15 15.50 14.09 15.50 18,364 +1.30(+9.15%)
Aug 17, 2023 14.06 14.25 14.01 14.20 4,525 -0.03(-0.21%)
Aug 16, 2023 14.03 14.50 14.03 14.23 1,877 -0.01(-0.07%)
Aug 15, 2023 14.13 14.29 14.05 14.24 4,678 -0.09(-0.63%)
Aug 14, 2023 14.50 14.50 14.00 14.33 8,978 -0.12(-0.81%)
Aug 11, 2023 14.10 14.50 14.10 14.45 34,300 +3.15(+27.85%)
Aug 09, 2023 11.30 6,816 +0.10(+0.89%)
Aug 08, 2023 11.20 11.20 11.20 11.20 320 -0.03(-0.31%)
Aug 07, 2023 11.16 11.23 11.16 11.23 553 +0.06(+0.58%)
Aug 04, 2023 11.26 11.50 11.16 11.17 1,891 -0.09(-0.80%)
Aug 03, 2023 11.26 11.26 11.26 11.26 1,070 -0.20(-1.75%)
Jul 31, 2023 11.46 225 +0.24(+2.14%)
Jul 28, 2023 11.48 11.50 11.15 11.22 3,353 -0.18(-1.58%)
Jul 27, 2023 11.40 11.40 11.40 11.40 293 +0.14(+1.24%)
Jul 26, 2023 11.26 11.26 11.26 11.26 667 +0.05(+0.45%)
Jul 25, 2023 11.10 11.46 11.10 11.21 800 +0.11(+0.99%)
Jul 24, 2023 11.10 11.10 11.10 11.10 371 +0.00(+0.00%)
Jul 21, 2023 11.10 11.10 11.10 11.10 432 +0.00(+0.00%)
Jul 20, 2023 11.10 11.29 11.10 11.10 833 +0.00(+0.00%)
Jul 19, 2023 11.40 11.40 11.10 11.10 3,221 +0.03(+0.27%)
Jul 18, 2023 11.07 11.25 11.06 11.07 3,816 -0.23(-2.03%)
Jul 17, 2023 11.16 11.30 11.05 11.30 4,288 +0.25(+2.26%)
Jul 14, 2023 11.15 11.18 10.94 11.05 9,907 -0.30(-2.69%)
Jul 13, 2023 11.16 11.36 11.16 11.36 620 +0.21(+1.84%)
Jul 12, 2023 11.16 11.37 11.15 11.15 1,109 +0.00(+0.00%)
Jul 11, 2023 11.16 11.16 11.15 11.15 462 +0.00(+0.00%)
Jul 10, 2023 11.17 11.17 11.15 11.15 453 -0.05(-0.45%)
Jul 07, 2023 11.20 11.20 11.20 11.20 602 +0.05(+0.45%)
Jul 06, 2023 11.30 11.38 11.07 11.15 2,929 -0.05(-0.45%)
Jul 05, 2023 11.18 11.50 11.15 11.20 11,690 -0.31(-2.69%)
Jul 03, 2023 11.10 11.58 11.07 11.51 1,753 +0.41(+3.69%)
Jun 30, 2023 10.90 11.39 10.85 11.10 4,321 +0.20(+1.83%)
Jun 29, 2023 10.90 10.90 10.90 10.90 534 -0.35(-3.11%)
Jun 28, 2023 11.52 11.54 11.25 11.25 2,163 -0.25(-2.17%)
Jun 26, 2023 11.50 228 -0.30(-2.54%)
Jun 23, 2023 11.42 11.80 11.42 11.80 2,564 +0.44(+3.87%)
Jun 22, 2023 11.64 11.64 11.35 11.36 4,497 -0.59(-4.94%)
Jun 20, 2023 11.95 455 -0.07(-0.58%)
Jun 16, 2023 11.00 12.02 10.93 12.02 8,481 +0.72(+6.37%)
Jun 15, 2023 11.25 11.30 11.25 11.30 922 +0.19(+1.71%)
Jun 14, 2023 11.82 11.82 11.10 11.11 2,465 -0.46(-4.02%)
Jun 13, 2023 11.40 11.60 11.18 11.57 4,610 +0.17(+1.54%)
Jun 12, 2023 11.69 11.89 11.35 11.40 3,622 -0.35(-2.98%)
Jun 09, 2023 12.03 12.34 11.75 11.75 2,670 -0.36(-2.97%)
Jun 08, 2023 12.13 12.32 12.11 12.11 2,189 -0.24(-1.94%)
Jun 07, 2023 12.19 12.60 12.19 12.35 2,399 -0.33(-2.60%)
Jun 06, 2023 12.50 12.92 12.30 12.68 3,650 +0.23(+1.85%)
Jun 05, 2023 12.50 12.52 12.42 12.45 3,611 -0.09(-0.72%)
Jun 02, 2023 12.89 12.90 12.54 12.54 3,657 -0.55(-4.20%)
Jun 01, 2023 12.86 13.13 12.86 13.09 3,719 +0.11(+0.84%)
May 31, 2023 12.87 13.01 12.87 12.98 833 +0.07(+0.55%)
May 30, 2023 13.21 13.21 12.89 12.91 1,418 -0.30(-2.30%)
May 26, 2023 12.48 13.21 12.48 13.21 1,226 -0.08(-0.63%)
May 25, 2023 13.05 13.37 13.05 13.30 2,726 +0.23(+1.74%)
May 24, 2023 13.31 13.31 12.90 13.07 7,344 -0.29(-2.17%)
May 23, 2023 13.15 13.62 13.05 13.36 7,312 +0.31(+2.38%)
May 22, 2023 12.50 13.19 12.50 13.05 12,732 +0.57(+4.57%)
May 19, 2023 11.87 12.49 11.87 12.48 18,214 +0.76(+6.48%)
May 18, 2023 11.72 12.02 11.70 11.72 3,187 -0.33(-2.74%)
May 17, 2023 11.77 12.12 11.70 12.05 2,470 +0.31(+2.64%)
May 16, 2023 11.70 11.92 11.70 11.74 2,235 -0.01(-0.13%)
May 15, 2023 11.70 11.76 11.70 11.76 597 -0.02(-0.21%)
May 12, 2023 11.65 11.78 11.65 11.78 1,761 -0.07(-0.63%)
May 11, 2023 11.90 11.90 11.65 11.85 1,608 -0.05(-0.38%)
May 10, 2023 11.90 11.97 11.90 11.90 841 +0.00(+0.00%)
May 09, 2023 11.90 11.90 11.90 11.90 394 +0.03(+0.26%)
May 08, 2023 11.99 11.99 11.53 11.87 2,805 -0.12(-1.01%)
May 05, 2023 11.99 11.99 11.99 11.99 813 +0.29(+2.48%)
May 04, 2023 11.70 11.79 11.70 11.70 3,262 +0.00(+0.00%)
May 03, 2023 11.70 11.97 11.70 11.70 1,341 +0.00(+0.00%)
May 02, 2023 11.98 11.98 11.70 11.70 1,832 -0.15(-1.27%)
May 01, 2023 11.90 11.99 11.77 11.85 3,063 +0.11(+0.95%)
Apr 28, 2023 11.70 11.85 11.70 11.74 1,971 +0.04(+0.33%)
Apr 27, 2023 11.83 11.83 11.70 11.70 1,574 -0.08(-0.72%)
Apr 26, 2023 11.74 11.96 11.70 11.78 2,046 +0.00(+0.04%)
Apr 25, 2023 11.74 11.91 11.71 11.78 1,972 -0.04(-0.34%)
Apr 24, 2023 11.99 12.11 11.72 11.82 4,203 -0.17(-1.42%)
Apr 21, 2023 11.81 11.99 11.52 11.99 4,393 +0.23(+1.96%)
Apr 20, 2023 11.70 11.99 11.61 11.76 7,903 +0.16(+1.38%)
Apr 19, 2023 11.65 11.88 11.51 11.60 9,244 -0.09(-0.77%)
Apr 18, 2023 11.99 11.99 11.61 11.69 2,387 -0.16(-1.35%)
Apr 17, 2023 11.54 11.99 11.54 11.85 1,311 +0.06(+0.51%)
Apr 14, 2023 11.60 12.00 11.60 11.79 2,706 +0.26(+2.25%)
Apr 13, 2023 11.51 11.97 11.12 11.53 1,706 +0.05(+0.41%)
Apr 12, 2023 11.84 11.84 11.12 11.48 16,255 -0.21(-1.78%)
Apr 11, 2023 11.65 11.80 11.20 11.69 9,658 +0.17(+1.48%)
Apr 10, 2023 11.12 11.65 10.96 11.52 14,481 +0.67(+6.18%)
Apr 06, 2023 11.11 11.40 10.51 10.85 26,040 +0.55(+5.34%)
Apr 05, 2023 10.25 10.30 10.21 10.30 2,246 +0.00(+0.00%)
Apr 04, 2023 10.99 10.99 10.30 10.30 4,873 -0.52(-4.81%)
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.