Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.570 2.670 2.525 2.550 2,518,137 +0.00(+0.00%)
Mar 27, 2024 2.530 2.560 2.470 2.550 1,129,922 +0.04(+1.59%)
Mar 26, 2024 2.530 2.600 2.500 2.510 1,838,207 +0.02(+0.80%)
Mar 25, 2024 2.420 2.540 2.420 2.490 1,923,598 +0.10(+4.18%)
Mar 22, 2024 2.470 2.475 2.390 2.390 846,898 -0.08(-3.24%)
Mar 21, 2024 2.450 2.480 2.385 2.470 1,766,057 +0.05(+2.07%)
Mar 20, 2024 2.340 2.450 2.310 2.420 1,795,558 +0.06(+2.54%)
Mar 19, 2024 2.190 2.400 2.190 2.360 1,862,146 +0.15(+6.79%)
Mar 18, 2024 2.210 2.240 2.170 2.210 899,060 +0.00(+0.00%)
Mar 15, 2024 2.170 2.230 2.145 2.210 2,297,929 +0.05(+2.31%)
Mar 14, 2024 2.190 2.190 2.130 2.160 1,123,529 -0.01(-0.46%)
Mar 13, 2024 2.140 2.230 2.130 2.170 827,923 +0.02(+0.93%)
Mar 12, 2024 2.200 2.200 2.140 2.150 997,366 -0.05(-2.27%)
Mar 11, 2024 2.240 2.300 2.195 2.200 941,611 -0.04(-1.79%)
Mar 08, 2024 2.270 2.360 2.240 2.240 1,129,210 +0.02(+0.90%)
Mar 07, 2024 2.200 2.240 2.160 2.220 623,164 +0.05(+2.30%)
Mar 06, 2024 2.200 2.220 2.145 2.170 729,292 +0.00(+0.00%)
Mar 05, 2024 2.130 2.230 2.130 2.170 2,089,021 +0.02(+0.93%)
Mar 04, 2024 2.260 2.280 2.150 2.150 882,666 -0.10(-4.44%)
Mar 01, 2024 2.180 2.260 2.140 2.250 1,376,922 +0.06(+2.74%)
Feb 29, 2024 2.180 2.240 2.150 2.190 869,958 +0.06(+2.82%)
Feb 28, 2024 2.200 2.210 2.130 2.130 784,466 -0.10(-4.48%)
Feb 27, 2024 2.240 2.270 2.190 2.230 715,527 +0.02(+0.90%)
Feb 26, 2024 2.150 2.220 2.150 2.210 1,042,886 +0.05(+2.31%)
Feb 23, 2024 2.160 2.200 2.130 2.160 1,806,983 +0.00(+0.00%)
Feb 22, 2024 2.150 2.190 2.140 2.160 1,098,539 +0.00(+0.00%)
Feb 21, 2024 2.200 2.200 2.140 2.160 934,253 -0.06(-2.70%)
Feb 20, 2024 2.250 2.270 2.190 2.220 764,150 -0.04(-1.77%)
Feb 16, 2024 2.270 2.280 2.215 2.260 949,421 -0.03(-1.31%)
Feb 15, 2024 2.290 2.340 2.250 2.290 1,067,858 +0.03(+1.33%)
Feb 14, 2024 2.220 2.260 2.180 2.260 707,491 +0.09(+4.15%)
Feb 13, 2024 2.280 2.290 2.155 2.170 1,195,708 -0.23(-9.58%)
Feb 12, 2024 2.330 2.420 2.280 2.400 1,299,501 +0.08(+3.45%)
Feb 09, 2024 2.230 2.325 2.200 2.320 1,126,300 +0.11(+4.98%)
Feb 08, 2024 2.170 2.240 2.150 2.210 686,706 +0.04(+1.84%)
Feb 07, 2024 2.190 2.220 2.140 2.170 616,140 -0.02(-0.91%)
Feb 06, 2024 2.110 2.200 2.100 2.190 1,070,672 +0.04(+1.86%)
Feb 05, 2024 2.200 2.210 2.130 2.150 1,425,786 -0.10(-4.44%)
Feb 02, 2024 2.270 2.280 2.220 2.250 753,562 -0.06(-2.60%)
Feb 01, 2024 2.310 2.360 2.170 2.310 2,328,594 +0.05(+2.21%)
Jan 31, 2024 2.340 2.400 2.260 2.260 1,062,181 -0.11(-4.64%)
Jan 30, 2024 2.410 2.428 2.330 2.370 786,705 -0.08(-3.27%)
Jan 29, 2024 2.280 2.460 2.270 2.450 1,377,112 +0.16(+6.99%)
Jan 26, 2024 2.320 2.340 2.270 2.290 680,896 -0.01(-0.43%)
Jan 25, 2024 2.320 2.338 2.250 2.300 765,144 +0.01(+0.44%)
Jan 24, 2024 2.330 2.430 2.270 2.290 1,611,656 +0.01(+0.44%)
Jan 23, 2024 2.300 2.330 2.260 2.280 1,294,337 +0.00(+0.00%)
Jan 22, 2024 2.110 2.290 2.110 2.280 1,781,995 +0.17(+8.06%)
Jan 19, 2024 2.100 2.115 1.990 2.110 1,662,488 +0.04(+1.93%)
Jan 18, 2024 2.090 2.110 2.020 2.070 1,135,731 +0.00(+0.00%)
Jan 17, 2024 2.070 2.080 2.030 2.070 1,124,541 -0.03(-1.43%)
Jan 16, 2024 2.210 2.210 2.100 2.100 1,030,785 -0.10(-4.55%)
Jan 12, 2024 2.210 2.260 2.180 2.200 1,120,171 +0.02(+0.92%)
Jan 11, 2024 2.270 2.270 2.150 2.180 1,446,769 -0.06(-2.68%)
Jan 10, 2024 2.250 2.330 2.210 2.240 1,575,837 -0.01(-0.44%)
Jan 09, 2024 2.300 2.300 2.240 2.250 938,352 -0.08(-3.43%)
Jan 08, 2024 2.250 2.360 2.240 2.330 1,053,711 +0.07(+3.10%)
Jan 05, 2024 2.300 2.350 2.250 2.260 1,357,886 -0.06(-2.59%)
Jan 04, 2024 2.340 2.365 2.290 2.320 950,805 -0.02(-0.85%)
Jan 03, 2024 2.390 2.400 2.300 2.340 1,324,103 -0.04(-1.68%)
Jan 02, 2024 2.460 2.520 2.380 2.380 1,402,290 -0.09(-3.64%)
Dec 29, 2023 2.540 2.570 2.450 2.470 1,479,489 -0.09(-3.52%)
Dec 28, 2023 2.380 2.570 2.370 2.560 2,270,470 +0.17(+7.11%)
Dec 27, 2023 2.450 2.480 2.375 2.390 2,005,332 -0.06(-2.45%)
Dec 26, 2023 2.370 2.460 2.320 2.450 2,311,355 +0.10(+4.26%)
Dec 22, 2023 2.370 2.480 2.330 2.350 3,506,233 -0.02(-0.84%)
Dec 21, 2023 2.360 2.410 2.335 2.370 2,089,535 +0.02(+0.85%)
Dec 20, 2023 2.460 2.460 2.340 2.350 1,657,180 -0.13(-5.24%)
Dec 19, 2023 2.430 2.500 2.429 2.480 1,888,505 +0.05(+2.06%)
Dec 18, 2023 2.450 2.560 2.415 2.430 1,474,129 -0.02(-0.82%)
Dec 15, 2023 2.550 2.570 2.380 2.450 3,952,167 -0.07(-2.78%)
Dec 14, 2023 2.500 2.605 2.450 2.520 2,297,630 +0.07(+2.86%)
Dec 13, 2023 2.290 2.450 2.225 2.450 2,467,018 +0.18(+7.93%)
Dec 12, 2023 2.380 2.380 2.260 2.270 1,496,995 -0.11(-4.62%)
Dec 11, 2023 2.400 2.460 2.310 2.380 1,905,112 -0.05(-2.06%)
Dec 08, 2023 2.490 2.560 2.340 2.430 3,319,620 -0.14(-5.45%)
Dec 07, 2023 2.580 2.590 2.525 2.570 2,174,344 -0.02(-0.77%)
Dec 06, 2023 2.600 2.660 2.565 2.590 1,507,500 +0.03(+1.17%)
Dec 05, 2023 2.550 2.598 2.525 2.560 1,340,045 -0.01(-0.39%)
Dec 04, 2023 2.500 2.570 2.490 2.570 874,920 +0.04(+1.58%)
Dec 01, 2023 2.410 2.540 2.381 2.530 1,069,394 +0.10(+4.12%)
Nov 30, 2023 2.460 2.490 2.420 2.430 858,349 -0.04(-1.62%)
Nov 29, 2023 2.500 2.560 2.440 2.470 1,001,367 +0.01(+0.41%)
Nov 28, 2023 2.420 2.480 2.375 2.460 578,731 +0.03(+1.23%)
Nov 27, 2023 2.460 2.510 2.415 2.430 819,168 -0.04(-1.62%)
Nov 24, 2023 2.410 2.470 2.360 2.470 363,875 +0.07(+2.92%)
Nov 22, 2023 2.400 2.430 2.360 2.400 701,781 +0.04(+1.69%)
Nov 21, 2023 2.430 2.450 2.345 2.360 706,519 -0.07(-2.88%)
Nov 20, 2023 2.340 2.445 2.325 2.430 1,009,047 +0.08(+3.40%)
Nov 17, 2023 2.320 2.400 2.260 2.350 1,446,416 +0.04(+1.73%)
Nov 16, 2023 2.360 2.368 2.270 2.310 931,929 -0.07(-2.94%)
Nov 15, 2023 2.420 2.550 2.360 2.380 1,665,799 -0.04(-1.65%)
Nov 14, 2023 2.320 2.440 2.320 2.420 1,590,359 +0.18(+8.04%)
Nov 13, 2023 2.170 2.260 2.160 2.240 953,433 +0.07(+3.23%)
Nov 10, 2023 2.130 2.190 2.085 2.170 1,012,497 +0.07(+3.33%)
Nov 09, 2023 2.230 2.230 2.080 2.100 1,174,189 -0.08(-3.67%)
Nov 08, 2023 2.330 2.330 2.160 2.180 873,596 -0.11(-4.80%)
Nov 07, 2023 2.260 2.360 2.250 2.290 1,358,919 +0.03(+1.33%)
Nov 06, 2023 2.260 2.300 2.230 2.260 961,282 -0.02(-0.88%)
Nov 03, 2023 2.350 2.360 2.240 2.280 1,460,832 +0.02(+0.88%)
Nov 02, 2023 2.120 2.270 2.120 2.260 1,410,171 +0.20(+9.71%)
Nov 01, 2023 2.140 2.200 2.040 2.060 1,330,695 -0.10(-4.63%)
Oct 31, 2023 2.120 2.220 2.120 2.160 1,835,435 +0.05(+2.37%)
Oct 30, 2023 2.080 2.170 2.070 2.110 1,131,886 +0.04(+1.93%)
Oct 27, 2023 2.120 2.150 2.070 2.070 1,105,148 -0.04(-1.90%)
Oct 26, 2023 2.090 2.160 2.050 2.110 1,363,441 +0.02(+0.96%)
Oct 25, 2023 2.180 2.180 2.090 2.090 1,189,867 -0.08(-3.69%)
Oct 24, 2023 2.100 2.200 2.100 2.170 1,182,387 +0.06(+2.84%)
Oct 23, 2023 2.110 2.165 2.070 2.110 1,795,264 -0.03(-1.40%)
Oct 20, 2023 2.190 2.205 2.120 2.140 1,530,267 -0.05(-2.28%)
Oct 19, 2023 2.260 2.275 2.180 2.190 1,351,994 -0.07(-3.10%)
Oct 18, 2023 2.380 2.400 2.240 2.260 965,881 -0.16(-6.61%)
Oct 17, 2023 2.260 2.430 2.230 2.420 1,743,223 +0.13(+5.68%)
Oct 16, 2023 2.190 2.290 2.150 2.290 2,092,365 +0.11(+5.05%)
Oct 13, 2023 2.310 2.310 2.170 2.180 2,250,029 -0.12(-5.22%)
Oct 12, 2023 2.450 2.465 2.261 2.300 2,748,081 -0.16(-6.50%)
Oct 11, 2023 2.620 2.650 2.450 2.460 1,561,716 -0.14(-5.38%)
Oct 10, 2023 2.600 2.690 2.600 2.600 1,679,687 +0.01(+0.39%)
Oct 09, 2023 2.550 2.610 2.530 2.590 1,152,011 -0.02(-0.77%)
Oct 06, 2023 2.550 2.630 2.530 2.610 927,976 +0.02(+0.77%)
Oct 05, 2023 2.580 2.620 2.505 2.590 1,158,161 +0.01(+0.39%)
Oct 04, 2023 2.540 2.610 2.500 2.580 1,136,567 +0.05(+1.98%)
Oct 03, 2023 2.540 2.570 2.500 2.530 876,245 -0.04(-1.56%)
Oct 02, 2023 2.600 2.660 2.560 2.570 1,225,519 -0.03(-1.15%)
Sep 29, 2023 2.630 2.680 2.590 2.600 1,350,801 +0.01(+0.39%)
Sep 28, 2023 2.510 2.605 2.464 2.590 2,685,900 +0.09(+3.60%)
Sep 27, 2023 2.490 2.530 2.460 2.500 1,219,510 +0.02(+0.81%)
Sep 26, 2023 2.530 2.570 2.460 2.480 1,325,013 -0.06(-2.36%)
Sep 25, 2023 2.550 2.580 2.540 2.540 1,473,683 -0.04(-1.55%)
Sep 22, 2023 2.690 2.715 2.570 2.580 1,374,752 -0.10(-3.73%)
Sep 21, 2023 2.640 2.730 2.623 2.680 1,405,396 -0.02(-0.74%)
Sep 20, 2023 2.830 2.840 2.690 2.700 2,187,826 +0.00(+0.00%)
Sep 19, 2023 2.660 2.720 2.640 2.700 1,281,494 +0.01(+0.37%)
Sep 18, 2023 2.790 2.800 2.680 2.690 1,137,226 -0.11(-3.93%)
Sep 15, 2023 2.830 2.830 2.740 2.800 4,713,940 -0.02(-0.71%)
Sep 14, 2023 2.760 2.830 2.710 2.820 1,348,477 +0.09(+3.30%)
Sep 13, 2023 2.880 2.930 2.730 2.730 1,731,785 -0.18(-6.19%)
Sep 12, 2023 2.810 2.935 2.800 2.910 1,799,829 +0.07(+2.46%)
Sep 11, 2023 2.780 2.860 2.690 2.840 2,192,325 +0.10(+3.65%)
Sep 08, 2023 2.880 2.900 2.510 2.740 8,325,960 -0.34(-11.04%)
Sep 07, 2023 3.150 3.150 3.050 3.080 1,648,346 -0.08(-2.53%)
Sep 06, 2023 3.300 3.320 3.160 3.160 1,222,982 -0.14(-4.24%)
Sep 05, 2023 3.270 3.350 3.260 3.300 948,096 -0.03(-0.90%)
Sep 01, 2023 3.280 3.340 3.270 3.330 757,077 +0.08(+2.46%)
Aug 31, 2023 3.330 3.370 3.240 3.250 825,100 -0.07(-2.11%)
Aug 30, 2023 3.260 3.330 3.210 3.320 754,322 +0.04(+1.22%)
Aug 29, 2023 3.140 3.320 3.105 3.280 943,101 +0.14(+4.46%)
Aug 28, 2023 3.130 3.180 3.100 3.140 1,094,888 +0.02(+0.64%)
Aug 25, 2023 3.130 3.180 3.070 3.120 839,333 +0.01(+0.32%)
Aug 24, 2023 3.300 3.300 3.100 3.110 1,093,302 -0.18(-5.47%)
Aug 23, 2023 3.200 3.300 3.180 3.290 903,628 +0.08(+2.49%)
Aug 22, 2023 3.200 3.240 3.160 3.210 611,319 +0.01(+0.31%)
Aug 21, 2023 3.280 3.280 3.140 3.200 1,421,284 -0.07(-2.14%)
Aug 18, 2023 3.160 3.320 3.155 3.270 1,108,690 +0.03(+0.93%)
Aug 17, 2023 3.330 3.390 3.235 3.240 1,159,598 -0.07(-2.11%)
Aug 16, 2023 3.390 3.390 3.280 3.310 1,311,790 -0.08(-2.36%)
Aug 15, 2023 3.460 3.500 3.380 3.390 942,344 -0.12(-3.42%)
Aug 14, 2023 3.480 3.520 3.400 3.510 1,520,897 +0.01(+0.29%)
Aug 11, 2023 3.400 3.520 3.370 3.500 1,260,639 +0.08(+2.34%)
Aug 10, 2023 3.400 3.540 3.400 3.420 1,161,099 +0.01(+0.29%)
Aug 09, 2023 3.440 3.460 3.370 3.410 938,320 -0.04(-1.16%)
Aug 08, 2023 3.340 3.470 3.320 3.450 1,278,254 +0.07(+2.07%)
Aug 07, 2023 3.410 3.410 3.335 3.380 1,090,857 -0.03(-0.88%)
Aug 04, 2023 3.500 3.510 3.330 3.410 1,369,178 -0.03(-0.87%)
Aug 03, 2023 3.410 3.470 3.330 3.440 1,125,673 +0.04(+1.18%)
Aug 02, 2023 3.670 3.670 3.390 3.400 2,020,918 -0.37(-9.81%)
Aug 01, 2023 3.750 3.770 3.630 3.770 2,003,213 +0.05(+1.34%)
Jul 31, 2023 3.460 3.750 3.430 3.720 3,794,722 +0.27(+7.83%)
Jul 28, 2023 3.330 3.480 3.330 3.450 1,914,863 +0.16(+4.86%)
Jul 27, 2023 3.450 3.480 3.270 3.290 1,654,845 -0.13(-3.80%)
Jul 26, 2023 3.330 3.420 3.311 3.420 1,381,783 +0.07(+2.09%)
Jul 25, 2023 3.350 3.380 3.320 3.350 1,032,206 +0.01(+0.30%)
Jul 24, 2023 3.350 3.380 3.290 3.340 995,863 +0.00(+0.00%)
Jul 21, 2023 3.360 3.400 3.275 3.340 1,386,759 +0.00(+0.00%)
Jul 20, 2023 3.440 3.460 3.320 3.340 1,408,675 -0.13(-3.75%)
Jul 19, 2023 3.550 3.600 3.430 3.470 1,939,762 -0.07(-1.98%)
Jul 18, 2023 3.410 3.565 3.390 3.540 2,107,488 +0.11(+3.21%)
Jul 17, 2023 3.300 3.450 3.260 3.430 1,697,629 +0.15(+4.57%)
Jul 14, 2023 3.490 3.580 3.270 3.280 2,228,945 -0.20(-5.75%)
Jul 13, 2023 3.410 3.540 3.400 3.480 2,603,284 +0.07(+2.05%)
Jul 12, 2023 3.490 3.500 3.340 3.410 2,056,169 -0.02(-0.58%)
Jul 11, 2023 3.380 3.440 3.315 3.430 2,367,880 +0.10(+3.00%)
Jul 10, 2023 3.240 3.350 3.215 3.330 1,838,542 +0.09(+2.78%)
Jul 07, 2023 3.150 3.270 3.120 3.240 1,449,665 +0.06(+1.89%)
Jul 06, 2023 3.250 3.300 3.130 3.180 2,199,333 -0.08(-2.45%)
Jul 05, 2023 3.200 3.260 3.180 3.260 1,928,086 +0.02(+0.62%)
Jul 03, 2023 3.250 3.300 3.200 3.240 1,176,351 +0.02(+0.62%)
Jun 30, 2023 3.120 3.279 3.110 3.220 2,610,877 +0.14(+4.55%)
Jun 29, 2023 3.050 3.180 3.040 3.080 1,915,684 +0.05(+1.65%)
Jun 28, 2023 3.040 3.140 3.000 3.030 3,097,188 +0.01(+0.33%)
Jun 27, 2023 3.070 3.085 3.010 3.020 2,080,082 -0.02(-0.66%)
Jun 26, 2023 3.070 3.140 3.020 3.040 1,766,779 -0.03(-0.98%)
Jun 23, 2023 3.110 3.150 3.050 3.070 2,771,129 -0.09(-2.85%)
Jun 22, 2023 3.150 3.210 3.060 3.160 1,611,038 -0.01(-0.32%)
Jun 21, 2023 3.160 3.220 3.010 3.170 3,286,038 +0.02(+0.63%)
Jun 20, 2023 3.370 3.380 3.140 3.150 4,891,192 -0.21(-6.25%)
Jun 16, 2023 3.550 3.585 3.330 3.360 4,832,311 -0.09(-2.61%)
Jun 15, 2023 3.480 3.515 3.400 3.450 2,822,073 -0.50(-12.66%)
May 08, 2023 3.940 3.960 3.820 3.950 874,082 +0.05(+1.28%)
May 05, 2023 3.900 3.950 3.875 3.900 848,972 +0.07(+1.83%)
May 04, 2023 3.890 3.920 3.800 3.830 823,576 -0.10(-2.54%)
May 03, 2023 3.920 4.020 3.900 3.930 1,030,166 +0.01(+0.26%)
May 02, 2023 4.030 4.080 3.882 3.920 1,009,458 -0.09(-2.24%)
May 01, 2023 4.100 4.110 3.955 4.010 939,960 -0.07(-1.72%)
Apr 28, 2023 3.960 4.100 3.902 4.080 1,662,135 +0.11(+2.77%)
Apr 27, 2023 3.940 4.000 3.840 3.970 1,134,734 +0.05(+1.28%)
Apr 26, 2023 3.990 4.040 3.860 3.920 1,377,197 -0.08(-2.00%)
Apr 25, 2023 4.000 4.045 3.970 4.000 1,460,776 -0.06(-1.48%)
Apr 24, 2023 4.080 4.125 3.995 4.060 1,123,166 -0.04(-0.98%)
Apr 21, 2023 4.200 4.200 4.040 4.100 1,490,955 -0.09(-2.15%)
Apr 20, 2023 4.200 4.290 4.130 4.190 1,114,526 -0.06(-1.41%)
Apr 19, 2023 4.300 4.310 4.165 4.250 1,902,915 -0.07(-1.62%)
Apr 18, 2023 4.490 4.500 4.290 4.320 1,181,738 -0.04(-0.92%)
Apr 17, 2023 4.320 4.490 4.300 4.360 1,548,457 +0.10(+2.35%)
Apr 14, 2023 4.320 4.350 4.175 4.260 1,313,041 -0.07(-1.62%)
Apr 13, 2023 4.120 4.410 4.110 4.330 2,264,435 +0.24(+5.87%)
Apr 12, 2023 4.130 4.275 4.055 4.090 2,749,273 +0.00(+0.00%)
Apr 11, 2023 4.150 4.300 4.090 4.090 1,385,558 -0.05(-1.21%)
Apr 10, 2023 4.060 4.180 3.950 4.140 2,114,648 -0.01(-0.24%)
Apr 06, 2023 3.840 4.180 3.840 4.150 3,799,448 +0.49(+13.39%)
Apr 05, 2023 3.700 3.700 3.595 3.660 1,605,312 -0.06(-1.61%)
Apr 04, 2023 3.710 3.740 3.605 3.720 1,590,635 +0.08(+2.20%)
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.