Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 2.850 3.000 2.700 2.780 64,136 -0.11(-3.81%)
Apr 29, 2024 2.910 2.970 2.840 2.890 43,082 -0.01(-0.34%)
Apr 26, 2024 2.620 2.930 2.540 2.900 121,926 +0.29(+11.11%)
Apr 25, 2024 2.500 2.640 2.440 2.610 34,432 +0.04(+1.75%)
Apr 24, 2024 2.450 2.600 2.400 2.565 56,065 +0.10(+4.27%)
Apr 23, 2024 2.510 2.510 2.400 2.460 15,945 -0.04(-1.60%)
Apr 22, 2024 2.570 2.570 2.420 2.500 13,048 -0.07(-2.72%)
Apr 19, 2024 2.610 2.650 2.555 2.570 33,866 -0.02(-0.77%)
Apr 18, 2024 2.560 2.680 2.420 2.590 30,693 +0.06(+2.37%)
Apr 17, 2024 2.520 2.530 2.460 2.530 8,588 +0.03(+1.20%)
Apr 16, 2024 2.530 2.555 2.460 2.500 35,610 -0.06(-2.34%)
Apr 15, 2024 2.380 2.560 2.349 2.560 130,861 +0.15(+6.22%)
Apr 12, 2024 2.400 2.420 2.337 2.410 15,594 +0.02(+0.63%)
Apr 11, 2024 2.280 2.410 2.260 2.395 49,334 +0.10(+4.13%)
Apr 10, 2024 2.300 2.360 2.280 2.300 33,253 -0.03(-1.29%)
Apr 09, 2024 2.370 2.410 2.330 2.330 26,639 -0.04(-1.69%)
Apr 08, 2024 2.380 2.490 2.300 2.370 113,804 -0.03(-1.25%)
Apr 05, 2024 2.400 2.490 2.360 2.400 30,069 +0.01(+0.42%)
Apr 04, 2024 2.370 2.490 2.360 2.390 80,461 -0.01(-0.42%)
Apr 03, 2024 2.390 2.490 2.360 2.400 85,338 +0.01(+0.42%)
Apr 02, 2024 2.250 2.470 2.250 2.390 134,087 +0.21(+9.63%)
Apr 01, 2024 2.300 2.330 2.180 2.180 61,967 -0.13(-5.63%)
Mar 28, 2024 2.360 2.490 2.300 2.310 225,730 -0.03(-1.28%)
Mar 27, 2024 2.240 2.370 2.240 2.340 15,472 +0.09(+4.00%)
Mar 26, 2024 2.240 2.410 2.210 2.250 25,056 +0.00(+0.00%)
Mar 25, 2024 2.160 2.450 2.140 2.250 92,656 +0.10(+4.65%)
Mar 22, 2024 2.060 2.170 2.060 2.150 66,377 +0.05(+2.38%)
Mar 21, 2024 2.070 2.140 1.960 2.100 40,977 +0.05(+2.44%)
Mar 20, 2024 2.070 2.110 2.020 2.050 27,459 -0.02(-0.97%)
Mar 19, 2024 2.030 2.120 1.980 2.070 42,499 +0.02(+0.98%)
Mar 18, 2024 2.010 2.100 2.000 2.050 17,026 +0.02(+0.99%)
Mar 15, 2024 2.050 2.060 2.009 2.030 20,675 -0.03(-1.22%)
Mar 14, 2024 2.020 2.060 1.974 2.055 35,123 +0.01(+0.24%)
Mar 13, 2024 1.970 2.060 1.970 2.050 112,140 +0.05(+2.50%)
Mar 12, 2024 1.900 2.040 1.860 2.000 125,815 +0.07(+3.63%)
Mar 11, 2024 1.950 2.050 1.860 1.930 170,408 -0.03(-1.53%)
Mar 08, 2024 1.930 1.980 1.880 1.960 77,281 +0.01(+0.51%)
Mar 07, 2024 1.910 2.010 1.880 1.950 48,575 -0.02(-1.02%)
Mar 06, 2024 1.930 1.990 1.830 1.970 105,890 +0.00(+0.00%)
Mar 05, 2024 1.950 1.970 1.830 1.970 65,294 +0.03(+1.54%)
Mar 04, 2024 2.020 2.020 1.940 1.940 36,864 -0.07(-3.48%)
Mar 01, 2024 2.000 2.050 1.960 2.010 76,714 +0.01(+0.50%)
Feb 29, 2024 2.000 2.100 1.960 2.000 90,117 -0.04(-1.96%)
Feb 28, 2024 2.010 2.050 1.990 2.040 45,754 +0.03(+1.49%)
Feb 27, 2024 2.000 2.070 1.990 2.010 35,525 -0.04(-1.95%)
Feb 26, 2024 2.000 2.060 1.980 2.050 72,551 +0.02(+0.99%)
Feb 23, 2024 1.930 2.030 1.930 2.030 54,079 +0.04(+2.01%)
Feb 22, 2024 1.900 1.990 1.880 1.990 46,177 +0.08(+4.19%)
Feb 21, 2024 2.030 2.030 1.910 1.910 26,896 -0.13(-6.37%)
Feb 20, 2024 1.940 2.050 1.940 2.040 30,011 +0.05(+2.51%)
Feb 16, 2024 1.960 2.030 1.960 1.990 49,306 -0.03(-1.49%)
Feb 15, 2024 1.980 2.040 1.920 2.020 31,039 +0.02(+1.00%)
Feb 14, 2024 1.900 2.000 1.900 2.000 30,663 +0.09(+4.71%)
Feb 13, 2024 1.930 1.960 1.901 1.910 22,500 -0.07(-3.54%)
Feb 12, 2024 1.950 2.010 1.950 1.980 18,817 +0.00(+0.00%)
Feb 09, 2024 1.940 1.980 1.940 1.980 17,600 +0.04(+2.06%)
Feb 08, 2024 1.960 1.990 1.940 1.940 44,573 -0.02(-1.02%)
Feb 07, 2024 2.020 2.080 1.950 1.960 89,294 -0.10(-4.85%)
Feb 06, 2024 2.030 2.075 2.010 2.060 43,125 +0.00(+0.00%)
Feb 05, 2024 2.000 2.060 1.970 2.060 44,782 +0.01(+0.49%)
Feb 02, 2024 2.060 2.100 2.000 2.050 56,053 -0.02(-0.97%)
Feb 01, 2024 2.040 2.076 1.980 2.070 31,340 +0.06(+2.99%)
Jan 31, 2024 2.020 2.075 2.010 2.010 16,122 -0.04(-1.95%)
Jan 30, 2024 2.020 2.100 2.010 2.050 26,864 +0.01(+0.49%)
Jan 29, 2024 2.040 2.060 2.000 2.040 25,630 +0.00(+0.00%)
Jan 26, 2024 2.020 2.070 1.990 2.040 26,231 -0.01(-0.49%)
Jan 25, 2024 2.040 2.080 1.970 2.050 75,325 -0.01(-0.49%)
Jan 24, 2024 2.000 2.080 2.000 2.060 54,175 +0.01(+0.49%)
Jan 23, 2024 2.010 2.080 2.001 2.050 14,014 +0.00(+0.00%)
Jan 22, 2024 2.040 2.138 1.970 2.050 80,080 +0.00(+0.24%)
Jan 19, 2024 2.000 2.070 1.991 2.045 46,626 -0.00(-0.24%)
Jan 18, 2024 2.000 2.050 1.990 2.050 14,839 +0.01(+0.49%)
Jan 17, 2024 1.980 2.060 1.967 2.040 24,759 +0.03(+1.49%)
Jan 16, 2024 2.040 2.040 1.960 2.010 54,795 -0.04(-1.95%)
Jan 12, 2024 1.940 2.070 1.940 2.050 113,285 +0.08(+4.06%)
Jan 11, 2024 2.000 2.040 1.910 1.970 47,304 +0.00(+0.00%)
Jan 10, 2024 1.950 1.990 1.900 1.970 41,031 +0.02(+1.03%)
Jan 09, 2024 2.010 2.010 1.950 1.950 30,509 -0.07(-3.47%)
Jan 08, 2024 1.990 2.030 1.980 2.020 11,476 +0.03(+1.51%)
Jan 05, 2024 2.000 2.041 1.980 1.990 30,068 -0.04(-1.97%)
Jan 04, 2024 2.030 2.060 1.996 2.030 32,745 -0.01(-0.49%)
Jan 03, 2024 2.020 2.060 1.990 2.040 26,131 +0.02(+0.99%)
Jan 02, 2024 2.000 2.070 1.990 2.020 30,633 +0.01(+0.50%)
Dec 29, 2023 2.060 2.070 1.990 2.010 63,867 -0.05(-2.43%)
Dec 28, 2023 2.090 2.120 2.060 2.060 42,238 -0.07(-3.29%)
Dec 27, 2023 2.140 2.170 2.090 2.130 23,841 -0.01(-0.47%)
Dec 26, 2023 2.134 2.180 2.123 2.140 36,956 +0.00(+0.00%)
Dec 22, 2023 2.140 2.210 2.110 2.140 142,739 -0.03(-1.38%)
Dec 21, 2023 2.160 2.175 2.080 2.170 41,577 +0.05(+2.36%)
Dec 20, 2023 2.130 2.184 2.120 2.120 33,791 -0.01(-0.47%)
Dec 19, 2023 2.080 2.170 2.080 2.130 23,531 +0.01(+0.47%)
Dec 18, 2023 2.120 2.210 2.120 2.120 34,134 +0.01(+0.47%)
Dec 15, 2023 2.230 2.340 2.080 2.110 148,952 -0.14(-6.22%)
Dec 14, 2023 2.190 2.300 2.190 2.250 15,622 +0.03(+1.35%)
Dec 13, 2023 2.130 2.270 2.060 2.220 41,908 +0.08(+3.74%)
Dec 12, 2023 2.230 2.230 2.140 2.140 26,508 -0.10(-4.46%)
Dec 11, 2023 2.330 2.370 2.235 2.240 29,495 -0.16(-6.65%)
Dec 08, 2023 2.470 2.480 2.380 2.400 21,290 -0.09(-3.63%)
Dec 07, 2023 2.480 2.500 2.430 2.490 18,412 +0.01(+0.40%)
Dec 06, 2023 2.450 2.500 2.434 2.480 101,174 +0.04(+1.64%)
Dec 05, 2023 2.400 2.450 2.400 2.440 16,956 +0.05(+2.09%)
Dec 04, 2023 2.410 2.430 2.360 2.390 67,270 -0.01(-0.62%)
Dec 01, 2023 2.400 2.442 2.400 2.405 29,990 +0.00(+0.21%)
Nov 30, 2023 2.370 2.445 2.370 2.400 24,557 +0.00(+0.00%)
Nov 29, 2023 2.430 2.460 2.400 2.400 17,147 -0.04(-1.64%)
Nov 28, 2023 2.440 2.470 2.410 2.440 9,704 +0.00(+0.00%)
Nov 27, 2023 2.410 2.470 2.400 2.440 17,518 +0.01(+0.41%)
Nov 24, 2023 2.400 2.470 2.380 2.430 77,977 +0.03(+1.25%)
Nov 22, 2023 2.427 2.455 2.400 2.400 27,588 +0.00(+0.00%)
Nov 21, 2023 2.410 2.450 2.400 2.400 17,145 -0.01(-0.41%)
Nov 20, 2023 2.270 2.450 2.261 2.410 38,083 +0.10(+4.33%)
Nov 17, 2023 2.290 2.360 2.230 2.310 56,013 +0.00(+0.00%)
Nov 16, 2023 2.250 2.325 2.250 2.310 11,757 +0.06(+2.67%)
Nov 15, 2023 2.250 2.334 2.240 2.250 70,261 -0.01(-0.44%)
Nov 14, 2023 2.390 2.470 2.250 2.260 71,800 -0.13(-5.44%)
Nov 13, 2023 2.260 2.400 2.260 2.390 48,466 +0.12(+5.29%)
Nov 10, 2023 2.290 2.295 2.220 2.270 16,399 -0.02(-0.87%)
Nov 09, 2023 2.290 2.332 2.290 2.290 6,306 -0.02(-0.87%)
Nov 08, 2023 2.310 2.372 2.290 2.310 14,082 -0.02(-0.86%)
Nov 07, 2023 2.300 2.340 2.290 2.330 8,269 -0.01(-0.43%)
Nov 06, 2023 2.290 2.400 2.290 2.340 8,787 +0.04(+1.74%)
Nov 03, 2023 2.270 2.350 2.213 2.300 17,447 +0.02(+0.88%)
Nov 02, 2023 2.230 2.300 2.224 2.280 9,351 +0.03(+1.33%)
Nov 01, 2023 2.140 2.250 2.050 2.250 47,752 +0.09(+4.17%)
Oct 31, 2023 2.090 2.195 2.090 2.160 24,399 -0.01(-0.69%)
Oct 30, 2023 2.110 2.200 2.086 2.175 53,318 +0.09(+4.57%)
Oct 27, 2023 2.070 2.163 2.070 2.080 7,108 -0.07(-3.26%)
Oct 26, 2023 2.080 2.210 2.080 2.150 18,989 +0.00(+0.00%)
Oct 25, 2023 2.080 2.219 2.070 2.150 34,068 +0.00(+0.00%)
Oct 24, 2023 2.150 2.200 2.120 2.150 7,115 -0.05(-2.27%)
Oct 23, 2023 2.220 2.254 2.060 2.200 26,819 -0.01(-0.45%)
Oct 20, 2023 2.260 2.260 2.170 2.210 19,817 -0.04(-1.78%)
Oct 19, 2023 2.270 2.319 2.232 2.250 16,652 -0.03(-1.32%)
Oct 18, 2023 2.290 2.300 2.240 2.280 8,807 +0.05(+2.24%)
Oct 17, 2023 2.200 2.340 2.170 2.230 30,142 +0.01(+0.45%)
Oct 16, 2023 2.210 2.305 2.160 2.220 18,589 +0.01(+0.45%)
Oct 13, 2023 2.380 2.380 2.170 2.210 35,506 -0.19(-7.92%)
Oct 12, 2023 2.370 2.420 2.330 2.400 71,020 +0.06(+2.56%)
Oct 11, 2023 2.360 2.500 2.340 2.340 60,778 +0.00(+0.00%)
Oct 10, 2023 2.230 2.393 2.220 2.340 25,633 +0.10(+4.70%)
Oct 09, 2023 2.200 2.275 2.200 2.235 7,156 -0.02(-0.67%)
Oct 06, 2023 2.273 2.273 2.220 2.250 4,616 +0.00(+0.00%)
Oct 05, 2023 2.210 2.340 2.210 2.250 19,364 +0.04(+1.81%)
Oct 04, 2023 2.120 2.240 2.120 2.210 19,470 +0.04(+1.84%)
Oct 03, 2023 2.200 2.269 2.152 2.170 16,380 +0.03(+1.40%)
Oct 02, 2023 2.200 2.200 2.110 2.140 7,818 -0.04(-1.83%)
Sep 29, 2023 2.150 2.180 2.110 2.180 6,721 +0.02(+0.93%)
Sep 28, 2023 2.180 2.200 2.160 2.160 9,267 +0.00(+0.00%)
Sep 27, 2023 2.130 2.180 2.130 2.160 8,441 +0.02(+0.93%)
Sep 26, 2023 2.140 2.364 2.127 2.140 46,620 +0.01(+0.47%)
Sep 25, 2023 2.100 2.170 2.130 2.130 7,227 +0.00(+0.02%)
Sep 22, 2023 2.150 2.150 2.109 2.130 6,725 -0.02(-0.95%)
Sep 21, 2023 2.100 2.150 2.030 2.150 48,872 +0.04(+1.90%)
Sep 20, 2023 2.120 2.150 2.100 2.110 25,232 +0.00(+0.00%)
Sep 19, 2023 2.110 2.130 2.100 2.110 8,354 -0.02(-0.94%)
Sep 18, 2023 2.100 2.160 2.080 2.130 25,762 +0.05(+2.40%)
Sep 15, 2023 2.040 2.130 2.030 2.080 94,102 +0.04(+1.96%)
Sep 14, 2023 2.040 2.100 1.860 2.040 57,876 -0.01(-0.49%)
Sep 13, 2023 2.110 2.110 2.030 2.050 19,011 -0.01(-0.49%)
Sep 12, 2023 2.080 2.150 2.060 2.060 55,302 -0.02(-0.96%)
Sep 11, 2023 2.100 2.170 2.060 2.080 30,304 -0.04(-1.89%)
Sep 08, 2023 2.110 2.146 2.067 2.120 17,549 -0.01(-0.47%)
Sep 07, 2023 2.110 2.150 2.065 2.130 9,882 -0.01(-0.52%)
Sep 06, 2023 2.170 2.284 2.100 2.141 11,665 -0.06(-2.67%)
Sep 05, 2023 2.230 2.290 2.130 2.200 17,495 +0.00(+0.00%)
Sep 01, 2023 2.350 2.350 2.200 2.200 19,278 -0.06(-2.87%)
Aug 31, 2023 2.370 2.406 2.240 2.265 47,219 -0.11(-4.83%)
Aug 30, 2023 2.290 2.410 2.260 2.380 126,065 +0.06(+2.59%)
Aug 29, 2023 2.210 2.340 2.180 2.320 51,570 +0.10(+4.50%)
Aug 28, 2023 2.330 2.340 2.220 2.220 11,608 -0.12(-5.13%)
Aug 25, 2023 2.340 2.482 2.330 2.340 26,585 -0.03(-1.27%)
Aug 24, 2023 2.270 2.370 2.260 2.370 27,810 +0.10(+4.41%)
Aug 23, 2023 2.040 2.280 2.030 2.270 93,551 +0.20(+9.66%)
Aug 22, 2023 2.070 2.130 1.998 2.070 17,902 +0.02(+0.98%)
Aug 21, 2023 2.070 2.120 2.000 2.050 95,315 -0.02(-0.97%)
Aug 18, 2023 2.100 2.110 1.980 2.070 104,388 -0.04(-1.90%)
Aug 17, 2023 2.040 2.170 1.970 2.110 68,420 +0.07(+3.43%)
Aug 16, 2023 2.060 2.100 1.930 2.040 253,853 -0.02(-0.97%)
Aug 15, 2023 2.250 2.250 2.020 2.060 68,762 -0.06(-2.83%)
Aug 14, 2023 2.190 2.200 2.050 2.120 91,290 -0.08(-3.64%)
Aug 11, 2023 2.230 2.270 2.130 2.200 18,463 +0.00(+0.00%)
Aug 10, 2023 2.310 2.360 2.200 2.200 57,784 -0.14(-5.98%)
Aug 09, 2023 2.250 2.340 2.220 2.340 24,434 +0.09(+4.00%)
Aug 08, 2023 2.220 2.300 2.200 2.250 45,675 +0.06(+2.74%)
Aug 07, 2023 2.310 2.320 2.150 2.190 24,545 -0.12(-5.19%)
Aug 04, 2023 2.260 2.310 2.190 2.310 34,514 +0.10(+4.52%)
Aug 03, 2023 2.340 2.340 2.210 2.210 27,877 -0.14(-5.96%)
Aug 02, 2023 2.380 2.400 2.320 2.350 21,294 -0.01(-0.42%)
Aug 01, 2023 2.310 2.440 2.310 2.360 28,321 -0.03(-1.26%)
Jul 31, 2023 2.440 2.450 2.320 2.390 92,075 -0.06(-2.45%)
Jul 28, 2023 2.450 2.530 2.430 2.450 39,534 -0.01(-0.41%)
Jul 27, 2023 2.430 2.480 2.360 2.460 26,961 +0.02(+0.82%)
Jul 26, 2023 2.360 2.460 2.360 2.440 19,172 +0.07(+2.95%)
Jul 25, 2023 2.370 2.455 2.360 2.370 14,788 +0.00(+0.00%)
Jul 24, 2023 2.390 2.430 2.352 2.370 28,176 -0.03(-1.25%)
Jul 21, 2023 2.500 2.510 2.400 2.400 26,440 -0.10(-3.93%)
Jul 20, 2023 2.670 2.670 2.440 2.498 40,997 -0.16(-6.08%)
Jul 19, 2023 2.720 2.750 2.660 2.660 16,349 -0.06(-2.21%)
Jul 18, 2023 2.670 2.750 2.630 2.720 17,142 +0.03(+1.12%)
Jul 17, 2023 2.680 2.790 2.680 2.690 38,007 -0.03(-1.10%)
Jul 14, 2023 2.760 2.760 2.710 2.720 18,912 -0.04(-1.45%)
Jul 13, 2023 2.790 2.870 2.710 2.760 68,429 +0.01(+0.36%)
Jul 12, 2023 2.720 2.865 2.720 2.750 56,302 +0.04(+1.48%)
Jul 11, 2023 2.470 2.750 2.470 2.710 51,315 +0.21(+8.40%)
Jul 10, 2023 2.480 2.660 2.480 2.500 46,375 -0.07(-2.72%)
Jul 07, 2023 2.620 2.665 2.520 2.570 31,897 -0.05(-2.02%)
Jul 06, 2023 2.560 2.623 2.480 2.623 10,388 +0.06(+2.46%)
Jul 05, 2023 2.480 2.620 2.450 2.560 44,066 +0.09(+3.64%)
Jul 03, 2023 2.390 2.510 2.380 2.470 23,739 +0.05(+2.07%)
Jun 30, 2023 2.420 2.470 2.390 2.420 15,150 -0.05(-2.02%)
Jun 29, 2023 2.460 2.550 2.410 2.470 24,314 +0.01(+0.41%)
Jun 28, 2023 2.410 2.540 2.410 2.460 18,724 +0.01(+0.41%)
Jun 27, 2023 2.380 2.460 2.300 2.450 50,671 +0.09(+3.81%)
Jun 26, 2023 2.370 2.480 2.360 2.360 31,741 -0.05(-2.07%)
Jun 23, 2023 2.480 2.520 2.410 2.410 100,490 -0.13(-5.12%)
Jun 22, 2023 2.500 2.599 2.450 2.540 64,273 +0.03(+1.20%)
Jun 21, 2023 2.670 2.670 2.510 2.510 36,749 -0.16(-5.99%)
Jun 20, 2023 2.910 2.978 2.660 2.670 122,501 -0.33(-11.00%)
Jun 16, 2023 2.690 3.000 2.500 3.000 349,579 +0.26(+9.49%)
Jun 15, 2023 3.000 3.000 2.620 2.740 238,217 +0.28(+11.38%)
May 08, 2023 2.400 2.508 2.320 2.460 24,540 +0.05(+2.24%)
May 05, 2023 2.320 2.444 2.281 2.406 20,357 +0.06(+2.44%)
May 04, 2023 2.320 2.458 2.269 2.349 61,772 +0.00(+0.20%)
May 03, 2023 2.352 2.520 2.326 2.344 14,871 -0.06(-2.33%)
May 02, 2023 2.325 2.520 2.281 2.400 34,785 +0.07(+3.22%)
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.