Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 7.676 7.753 7.554 7.646 734,699 +0.05(+0.64%)
May 30, 2024 7.278 7.918 7.254 7.598 927,664 +0.82(+12.16%)
May 29, 2024 6.668 6.910 6.590 6.774 583,762 -0.03(-0.43%)
May 28, 2024 7.152 7.152 6.745 6.803 607,417 -0.24(-3.44%)
May 24, 2024 7.162 7.181 6.992 7.046 526,054 +0.02(+0.28%)
May 23, 2024 7.588 7.588 6.920 7.026 591,843 -0.59(-7.76%)
May 22, 2024 7.947 8.044 7.588 7.617 457,814 -0.38(-4.73%)
May 21, 2024 8.160 8.165 7.937 7.995 207,171 -0.16(-2.02%)
May 20, 2024 8.218 8.257 8.126 8.160 306,844 -0.10(-1.17%)
May 17, 2024 8.335 8.335 8.199 8.257 282,941 -0.07(-0.81%)
May 16, 2024 8.257 8.349 8.199 8.325 300,942 +0.09(+1.06%)
May 15, 2024 8.635 8.635 8.180 8.238 301,012 -0.30(-3.52%)
May 14, 2024 8.189 8.664 8.189 8.538 514,085 +0.49(+6.14%)
May 13, 2024 8.199 8.199 7.821 8.044 341,020 -0.10(-1.19%)
May 10, 2024 8.083 8.257 8.063 8.141 308,676 +0.06(+0.72%)
May 09, 2024 7.995 8.092 7.898 8.083 408,805 +0.12(+1.46%)
May 08, 2024 8.209 8.209 7.903 7.966 384,033 -0.43(-5.08%)
May 07, 2024 8.577 8.703 7.966 8.393 782,730 -0.47(-5.25%)
May 06, 2024 9.071 9.110 8.800 8.858 259,763 -0.15(-1.61%)
May 03, 2024 9.023 9.161 8.897 9.003 350,236 +0.16(+1.75%)
May 02, 2024 8.577 8.916 8.538 8.848 298,050 +0.40(+4.70%)
May 01, 2024 8.490 8.679 8.402 8.451 424,624 +0.02(+0.23%)
Apr 30, 2024 8.548 8.606 8.412 8.431 252,751 -0.25(-2.90%)
Apr 29, 2024 8.480 8.829 8.480 8.683 291,134 +0.24(+2.87%)
Apr 26, 2024 8.315 8.567 8.315 8.441 135,181 +0.16(+1.87%)
Apr 25, 2024 8.490 8.490 8.276 8.286 328,590 -0.31(-3.61%)
Apr 24, 2024 8.616 8.616 8.422 8.596 207,107 -0.12(-1.33%)
Apr 23, 2024 8.683 8.761 8.625 8.713 196,679 +0.04(+0.45%)
Apr 22, 2024 8.703 8.737 8.548 8.674 184,701 +0.00(+0.00%)
Apr 19, 2024 8.567 8.732 8.524 8.674 411,570 +0.06(+0.67%)
Apr 18, 2024 8.354 8.751 8.286 8.616 590,854 +0.26(+3.13%)
Apr 17, 2024 8.354 8.480 8.344 8.354 193,049 +0.05(+0.58%)
Apr 16, 2024 8.335 8.354 8.141 8.305 199,381 -0.11(-1.27%)
Apr 15, 2024 8.480 8.606 8.286 8.412 275,214 +0.00(+0.00%)
Apr 12, 2024 8.528 8.538 8.354 8.412 168,772 -0.18(-2.14%)
Apr 11, 2024 8.267 8.645 8.247 8.596 305,522 +0.36(+4.35%)
Apr 10, 2024 8.848 8.848 8.112 8.238 618,401 -0.98(-10.62%)
Apr 09, 2024 9.129 9.246 9.061 9.216 122,099 +0.12(+1.28%)
Apr 08, 2024 9.158 9.187 9.090 9.100 80,233 +0.03(+0.32%)
Apr 05, 2024 9.003 9.105 8.945 9.071 146,010 +0.01(+0.11%)
Apr 04, 2024 9.216 9.362 9.042 9.061 200,863 +0.00(+0.00%)
Apr 03, 2024 8.955 9.129 8.945 9.061 135,737 +0.01(+0.11%)
Apr 02, 2024 9.158 9.187 8.935 9.052 202,718 -0.22(-2.40%)
Apr 01, 2024 9.488 9.488 9.202 9.275 236,462 -0.18(-1.95%)
Mar 28, 2024 9.149 9.488 9.149 9.459 392,912 +0.32(+3.50%)
Mar 27, 2024 9.013 9.178 9.013 9.139 167,857 +0.22(+2.50%)
Mar 26, 2024 9.199 9.199 8.864 8.916 239,760 -0.18(-1.97%)
Mar 25, 2024 9.190 9.275 9.095 9.095 119,895 -0.06(-0.62%)
Mar 22, 2024 9.359 9.359 9.095 9.152 229,809 -0.24(-2.51%)
Mar 21, 2024 9.284 9.482 9.275 9.388 256,177 +0.16(+1.74%)
Mar 20, 2024 9.095 9.359 8.850 9.227 458,334 +0.06(+0.62%)
Mar 19, 2024 9.199 9.359 9.067 9.171 240,550 -0.08(-0.92%)
Mar 18, 2024 9.227 9.341 9.076 9.256 233,990 +0.02(+0.20%)
Mar 15, 2024 8.822 9.284 8.822 9.237 1,057,933 +0.34(+3.82%)
Mar 14, 2024 9.058 9.058 8.793 8.897 291,973 -0.19(-2.08%)
Mar 13, 2024 9.171 9.341 9.001 9.086 321,325 -0.12(-1.33%)
Mar 12, 2024 9.293 9.293 9.095 9.209 203,967 -0.02(-0.20%)
Mar 11, 2024 9.312 9.492 9.209 9.227 206,476 -0.12(-1.31%)
Mar 08, 2024 9.407 9.576 9.303 9.350 189,008 +0.10(+1.12%)
Mar 07, 2024 9.275 9.312 9.133 9.246 218,182 +0.10(+1.14%)
Mar 06, 2024 9.284 9.341 9.095 9.142 313,067 -0.04(-0.41%)
Mar 05, 2024 8.982 9.218 8.925 9.180 352,209 +0.14(+1.57%)
Mar 04, 2024 9.293 9.293 9.029 9.039 271,196 -0.25(-2.74%)
Mar 01, 2024 9.133 9.397 8.935 9.293 280,812 +0.16(+1.76%)
Feb 29, 2024 8.869 9.161 8.718 9.133 369,131 +0.44(+5.10%)
Feb 28, 2024 8.624 8.784 8.548 8.690 173,363 -0.03(-0.32%)
Feb 27, 2024 8.680 8.756 8.591 8.718 231,473 +0.12(+1.43%)
Feb 26, 2024 8.708 8.864 8.581 8.595 270,502 -0.19(-2.15%)
Feb 23, 2024 9.180 9.180 8.775 8.784 505,224 -0.47(-5.10%)
Feb 22, 2024 8.992 9.293 8.992 9.256 318,361 +0.25(+2.72%)
Feb 21, 2024 9.303 9.558 8.633 9.010 646,023 -0.29(-3.14%)
Feb 20, 2024 9.473 9.567 9.209 9.303 362,842 -0.30(-3.14%)
Feb 16, 2024 9.388 9.614 9.218 9.605 280,317 +0.07(+0.69%)
Feb 15, 2024 9.076 9.694 9.076 9.539 415,529 +0.56(+6.20%)
Feb 14, 2024 8.973 9.058 8.888 8.982 249,280 +0.12(+1.38%)
Feb 13, 2024 9.218 9.260 8.831 8.859 464,891 -0.78(-8.12%)
Feb 12, 2024 9.482 9.784 9.468 9.643 348,883 +0.17(+1.79%)
Feb 09, 2024 9.435 9.548 9.256 9.473 353,652 +0.04(+0.40%)
Feb 08, 2024 9.775 9.779 9.416 9.435 552,161 -0.34(-3.47%)
Feb 07, 2024 10.46 10.46 9.746 9.775 387,088 -0.62(-5.99%)
Feb 06, 2024 10.42 10.59 10.33 10.40 301,639 -0.03(-0.27%)
Feb 05, 2024 10.54 10.59 10.33 10.43 447,806 -0.30(-2.82%)
Feb 02, 2024 10.85 10.99 10.64 10.73 428,895 -0.36(-3.23%)
Feb 01, 2024 11.14 11.25 10.60 11.09 657,526 +0.01(+0.08%)
Jan 31, 2024 11.71 11.71 11.06 11.08 289,563 -0.63(-5.40%)
Jan 30, 2024 11.96 11.96 11.68 11.71 449,152 -0.35(-2.90%)
Jan 29, 2024 11.88 12.08 11.78 12.06 193,337 +0.21(+1.75%)
Jan 26, 2024 11.92 11.94 11.82 11.85 148,062 +0.07(+0.56%)
Jan 25, 2024 12.02 12.09 11.73 11.78 307,649 +0.03(+0.24%)
Jan 24, 2024 12.10 12.11 11.66 11.76 186,290 -0.13(-1.11%)
Jan 23, 2024 12.05 12.12 11.81 11.89 246,251 -0.06(-0.47%)
Jan 22, 2024 11.99 12.13 11.85 11.94 264,807 +0.11(+0.96%)
Jan 19, 2024 11.61 11.85 11.42 11.83 200,315 +0.31(+2.70%)
Jan 18, 2024 11.40 11.56 11.38 11.52 221,267 +0.20(+1.75%)
Jan 17, 2024 11.26 11.45 11.13 11.32 292,613 -0.18(-1.56%)
Jan 16, 2024 11.64 11.79 11.45 11.50 270,211 -0.28(-2.40%)
Jan 12, 2024 11.96 12.13 11.77 11.78 218,716 -0.08(-0.64%)
Jan 11, 2024 11.84 11.93 11.77 11.86 272,723 -0.12(-1.02%)
Jan 10, 2024 11.80 12.07 11.77 11.98 399,619 +0.08(+0.71%)
Jan 09, 2024 11.93 11.98 11.83 11.90 242,075 -0.27(-2.25%)
Jan 08, 2024 12.23 12.34 12.11 12.17 501,929 +0.01(+0.08%)
Jan 05, 2024 12.44 12.62 12.12 12.16 968,429 -0.46(-3.66%)
Jan 04, 2024 12.80 12.86 12.61 12.62 451,841 -0.04(-0.30%)
Jan 03, 2024 12.90 12.90 12.63 12.66 197,843 -0.32(-2.47%)
Jan 02, 2024 12.78 13.10 12.78 12.98 206,245 +0.12(+0.95%)
Dec 29, 2023 13.23 13.27 12.86 12.86 350,360 -0.44(-3.33%)
Dec 28, 2023 13.36 13.46 13.24 13.30 141,901 -0.12(-0.91%)
Dec 27, 2023 13.54 13.56 13.31 13.43 215,879 +0.01(+0.07%)
Dec 26, 2023 13.29 13.56 13.18 13.42 578,877 +0.26(+1.97%)
Dec 22, 2023 13.28 13.44 13.08 13.16 201,555 -0.05(-0.35%)
Dec 21, 2023 13.08 13.28 13.03 13.20 290,846 +0.27(+2.08%)
Dec 20, 2023 13.25 13.50 12.93 12.93 372,674 -0.29(-2.17%)
Dec 19, 2023 13.03 13.31 13.03 13.22 389,270 +0.09(+0.71%)
Dec 18, 2023 13.62 13.62 13.05 13.13 333,188 -0.35(-2.61%)
Dec 15, 2023 13.43 14.14 13.31 13.48 3,953,958 +0.12(+0.90%)
Dec 14, 2023 12.98 13.55 12.92 13.36 2,001,351 +0.64(+5.03%)
Dec 13, 2023 12.16 12.80 12.05 12.72 499,512 +0.63(+5.21%)
Dec 12, 2023 11.96 12.16 11.84 12.09 274,664 +0.07(+0.62%)
Dec 11, 2023 11.95 12.09 11.91 12.02 303,395 +0.04(+0.31%)
Dec 08, 2023 11.91 12.03 11.81 11.98 316,817 +0.06(+0.54%)
Dec 07, 2023 11.73 11.91 11.63 11.91 337,272 +0.28(+2.39%)
Dec 06, 2023 11.99 12.03 11.53 11.64 373,196 -0.22(-1.88%)
Dec 05, 2023 12.01 12.05 11.85 11.86 224,451 -0.13(-1.08%)
Dec 04, 2023 11.75 12.00 11.74 11.99 274,907 +0.26(+2.21%)
Dec 01, 2023 11.21 11.80 11.07 11.73 377,915 +0.41(+3.60%)
Nov 30, 2023 11.22 11.47 11.13 11.32 367,756 +0.10(+0.91%)
Nov 29, 2023 11.15 11.31 11.10 11.22 170,686 +0.29(+2.63%)
Nov 28, 2023 11.03 11.06 10.85 10.93 153,672 -0.06(-0.59%)
Nov 27, 2023 10.99 11.10 10.92 11.00 223,755 -0.09(-0.84%)
Nov 24, 2023 10.89 11.14 10.88 11.09 70,000 +0.18(+1.61%)
Nov 22, 2023 10.89 10.98 10.77 10.91 128,467 +0.19(+1.73%)
Nov 21, 2023 10.76 10.78 10.65 10.73 140,922 -0.10(-0.94%)
Nov 20, 2023 10.95 10.95 10.80 10.83 144,930 -0.15(-1.35%)
Nov 17, 2023 10.74 11.13 10.72 10.98 471,034 +0.33(+3.14%)
Nov 16, 2023 10.92 10.92 10.59 10.64 103,042 -0.23(-2.13%)
Nov 15, 2023 10.74 11.00 10.71 10.88 242,306 +0.08(+0.77%)
Nov 14, 2023 10.37 10.81 10.29 10.79 252,446 +0.94(+9.50%)
Nov 13, 2023 9.782 9.903 9.697 9.856 91,502 -0.02(-0.19%)
Nov 10, 2023 9.782 9.986 9.764 9.875 183,886 +0.07(+0.76%)
Nov 09, 2023 10.05 10.09 9.759 9.801 121,762 -0.13(-1.31%)
Nov 08, 2023 9.865 9.930 9.717 9.930 118,477 +0.15(+1.52%)
Nov 07, 2023 9.773 9.791 9.671 9.782 120,370 +0.02(+0.19%)
Nov 06, 2023 10.05 10.05 9.745 9.764 138,906 -0.32(-3.22%)
Nov 03, 2023 10.05 10.16 9.847 10.09 202,421 +0.34(+3.52%)
Nov 02, 2023 9.476 9.754 9.263 9.745 198,118 +0.42(+4.47%)
Nov 01, 2023 9.476 9.476 8.901 9.328 251,677 -0.34(-3.55%)
Oct 31, 2023 9.671 9.736 9.541 9.671 155,458 +0.07(+0.77%)
Oct 30, 2023 9.550 9.634 9.346 9.597 135,660 +0.21(+2.27%)
Oct 27, 2023 9.606 9.615 9.328 9.383 155,821 -0.22(-2.32%)
Oct 26, 2023 9.522 9.689 9.411 9.606 128,442 +0.16(+1.67%)
Oct 25, 2023 9.606 9.606 9.413 9.448 158,572 -0.25(-2.58%)
Oct 24, 2023 9.652 9.791 9.578 9.699 135,025 +0.06(+0.58%)
Oct 23, 2023 9.893 9.907 9.606 9.643 150,891 -0.31(-3.08%)
Oct 20, 2023 10.25 10.31 9.875 9.949 347,519 -0.21(-2.10%)
Oct 19, 2023 10.39 10.47 10.15 10.16 183,691 -0.32(-3.01%)
Oct 18, 2023 10.57 10.57 10.36 10.48 165,421 -0.21(-2.00%)
Oct 17, 2023 10.42 10.79 10.41 10.69 242,769 +0.18(+1.68%)
Oct 16, 2023 10.51 10.64 10.40 10.51 164,246 +0.14(+1.34%)
Oct 13, 2023 10.78 10.78 10.36 10.38 145,451 -0.31(-2.86%)
Oct 12, 2023 10.77 10.77 10.51 10.68 181,146 -0.06(-0.52%)
Oct 11, 2023 10.44 10.75 10.40 10.74 137,663 +0.35(+3.39%)
Oct 10, 2023 10.45 10.47 10.32 10.38 211,984 -0.07(-0.71%)
Oct 09, 2023 10.35 10.63 10.35 10.46 169,466 +0.11(+1.08%)
Oct 06, 2023 10.32 10.52 10.21 10.35 247,860 -0.05(-0.45%)
Oct 05, 2023 9.930 10.41 9.912 10.39 340,719 +0.44(+4.38%)
Oct 04, 2023 9.884 10.03 9.578 9.958 235,708 +0.06(+0.56%)
Oct 03, 2023 10.10 10.19 9.764 9.903 225,197 -0.31(-3.00%)
Oct 02, 2023 10.25 10.28 10.08 10.21 346,049 -0.06(-0.63%)
Sep 29, 2023 10.30 10.38 10.16 10.27 258,980 +0.04(+0.36%)
Sep 28, 2023 10.10 10.27 10.04 10.24 226,434 +0.17(+1.66%)
Sep 27, 2023 9.915 10.09 9.816 10.07 386,759 +0.25(+2.59%)
Sep 26, 2023 10.02 10.11 9.798 9.816 187,901 -0.31(-3.04%)
Sep 25, 2023 10.03 10.19 10.12 10.12 181,899 +0.03(+0.27%)
Sep 22, 2023 10.12 10.21 10.03 10.10 268,108 -0.04(-0.36%)
Sep 21, 2023 10.28 10.39 10.11 10.13 135,952 -0.23(-2.19%)
Sep 20, 2023 10.50 10.53 10.34 10.36 182,505 -0.05(-0.44%)
Sep 19, 2023 10.40 10.51 10.32 10.40 143,035 +0.03(+0.26%)
Sep 18, 2023 10.63 10.63 10.26 10.38 219,549 -0.39(-3.62%)
Sep 15, 2023 10.28 10.77 10.21 10.77 518,808 +0.45(+4.39%)
Sep 14, 2023 10.33 10.42 10.26 10.31 193,588 +0.15(+1.52%)
Sep 13, 2023 10.28 10.33 10.12 10.16 228,298 -0.14(-1.32%)
Sep 12, 2023 10.50 10.51 10.25 10.30 157,376 -0.19(-1.81%)
Sep 11, 2023 10.48 10.63 10.39 10.49 255,382 +0.07(+0.70%)
Sep 08, 2023 10.37 10.60 10.26 10.41 123,737 +0.02(+0.17%)
Sep 07, 2023 10.23 10.52 10.16 10.40 270,692 +0.16(+1.59%)
Sep 06, 2023 10.33 10.49 10.22 10.23 187,300 -0.05(-0.44%)
Sep 05, 2023 10.36 10.40 10.16 10.28 247,270 -0.14(-1.39%)
Sep 01, 2023 10.44 10.49 10.27 10.42 281,041 +0.10(+0.96%)
Aug 31, 2023 10.13 10.36 10.13 10.32 264,441 +0.19(+1.88%)
Aug 30, 2023 10.02 10.28 10.02 10.13 239,281 -0.12(-1.15%)
Aug 29, 2023 10.08 10.30 9.988 10.25 187,650 +0.23(+2.26%)
Aug 28, 2023 9.662 10.04 9.662 10.02 186,325 +0.41(+4.24%)
Aug 25, 2023 9.562 9.698 9.489 9.616 131,610 +0.14(+1.43%)
Aug 24, 2023 9.716 9.752 9.471 9.480 192,024 -0.33(-3.33%)
Aug 23, 2023 9.517 9.820 9.489 9.807 171,484 +0.29(+3.05%)
Aug 22, 2023 9.508 9.557 9.417 9.517 104,954 +0.08(+0.86%)
Aug 21, 2023 9.580 9.643 9.381 9.435 140,821 -0.16(-1.70%)
Aug 18, 2023 9.417 9.653 9.417 9.598 238,620 +0.07(+0.76%)
Aug 17, 2023 9.770 9.825 9.494 9.526 175,664 -0.24(-2.41%)
Aug 16, 2023 9.625 9.825 9.625 9.761 161,988 +0.10(+1.03%)
Aug 15, 2023 9.852 9.870 9.607 9.662 122,625 -0.24(-2.47%)
Aug 14, 2023 10.06 10.12 9.870 9.906 114,081 -0.24(-2.32%)
Aug 11, 2023 10.11 10.26 10.09 10.14 131,801 -0.05(-0.44%)
Aug 10, 2023 10.17 10.30 10.11 10.19 160,759 +0.09(+0.90%)
Aug 09, 2023 10.13 10.21 9.988 10.10 152,511 -0.12(-1.15%)
Aug 08, 2023 10.01 10.23 9.934 10.21 163,973 +0.02(+0.18%)
Aug 07, 2023 10.10 10.22 9.816 10.20 195,453 +0.05(+0.54%)
Aug 04, 2023 9.798 10.25 9.789 10.14 192,644 +0.34(+3.52%)
Aug 03, 2023 9.789 9.861 9.208 9.798 432,909 -0.43(-4.17%)
Aug 02, 2023 10.65 11.14 10.11 10.22 388,793 -0.82(-7.39%)
Aug 01, 2023 11.25 11.25 10.95 11.04 198,649 -0.13(-1.14%)
Jul 31, 2023 11.20 11.33 11.12 11.17 173,039 -0.02(-0.16%)
Jul 28, 2023 11.18 11.39 11.09 11.18 281,131 +0.11(+0.98%)
Jul 27, 2023 11.62 11.67 11.04 11.08 310,427 -0.48(-4.16%)
Jul 26, 2023 11.42 11.77 11.42 11.56 462,812 +0.05(+0.47%)
Jul 25, 2023 11.44 11.61 11.44 11.50 492,551 +0.01(+0.08%)
Jul 24, 2023 11.43 11.65 11.21 11.49 170,184 +0.37(+3.34%)
Jul 21, 2023 11.29 11.35 11.10 11.12 187,446 -0.11(-0.97%)
Jul 20, 2023 11.36 11.43 11.10 11.23 229,157 -0.11(-0.96%)
Jul 19, 2023 10.94 11.35 10.94 11.34 239,463 +0.34(+3.05%)
Jul 18, 2023 10.78 11.06 10.76 11.00 196,081 +0.21(+1.93%)
Jul 17, 2023 10.57 10.81 10.51 10.79 188,925 +0.21(+1.97%)
Jul 14, 2023 10.57 10.68 10.52 10.59 205,526 -0.06(-0.60%)
Jul 13, 2023 10.63 10.74 10.56 10.65 193,980 +0.09(+0.86%)
Jul 12, 2023 10.60 10.74 10.48 10.56 222,213 +0.14(+1.30%)
Jul 11, 2023 10.42 10.45 10.29 10.42 198,961 +0.06(+0.61%)
Jul 10, 2023 10.09 10.40 10.09 10.36 276,555 +0.28(+2.79%)
Jul 07, 2023 9.924 10.21 9.816 10.08 166,174 +0.20(+2.02%)
Jul 06, 2023 9.915 9.952 9.653 9.879 183,592 -0.20(-1.98%)
Jul 05, 2023 10.21 10.26 9.961 10.08 185,490 -0.15(-1.42%)
Jul 03, 2023 10.03 10.32 10.02 10.22 131,468 -0.05(-0.53%)
Jun 30, 2023 10.41 10.41 10.22 10.28 188,654 +0.00(+0.00%)
Jun 29, 2023 10.19 10.32 10.19 10.28 167,085 +0.07(+0.71%)
Jun 28, 2023 10.08 10.21 9.969 10.21 195,321 +0.12(+1.22%)
Jun 27, 2023 9.890 10.12 9.811 10.08 253,192 +0.23(+2.32%)
Jun 26, 2023 9.486 9.925 9.486 9.854 271,615 +0.33(+3.50%)
Jun 23, 2023 9.521 9.635 9.398 9.521 844,065 -0.10(-1.00%)
Jun 22, 2023 9.907 9.960 9.530 9.617 306,145 -0.38(-3.78%)
Jun 21, 2023 9.881 10.08 9.859 9.995 260,754 +0.04(+0.35%)
Jun 20, 2023 10.09 10.17 9.898 9.960 389,428 -0.19(-1.90%)
Jun 16, 2023 10.20 10.22 9.925 10.15 668,688 +0.07(+0.70%)
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.