Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 2.770 2.770 2.470 2.590 114,232 -0.16(-5.82%)
Oct 30, 2024 2.810 2.810 2.695 2.750 54,664 -0.05(-1.79%)
Oct 29, 2024 2.870 2.910 2.800 2.800 53,585 -0.07(-2.44%)
Oct 28, 2024 2.900 2.900 2.770 2.870 68,244 +0.02(+0.70%)
Oct 25, 2024 2.800 2.970 2.750 2.850 88,892 +0.05(+1.79%)
Oct 24, 2024 2.780 2.839 2.704 2.800 74,140 +0.07(+2.56%)
Oct 23, 2024 2.880 2.880 2.700 2.730 71,749 -0.16(-5.54%)
Oct 22, 2024 3.100 3.150 2.690 2.890 215,980 -0.20(-6.47%)
Oct 21, 2024 2.900 3.150 2.762 3.090 151,923 +0.22(+7.67%)
Oct 18, 2024 2.880 2.990 2.805 2.870 103,467 +0.02(+0.70%)
Oct 17, 2024 2.870 2.877 2.740 2.850 53,445 +0.00(+0.00%)
Oct 16, 2024 2.840 3.040 2.750 2.850 299,538 +0.04(+1.42%)
Oct 15, 2024 2.590 2.930 2.570 2.810 254,748 +0.21(+8.08%)
Oct 14, 2024 2.680 2.725 2.550 2.600 202,032 -0.03(-1.14%)
Oct 11, 2024 2.630 2.790 2.554 2.630 200,097 +0.01(+0.38%)
Oct 10, 2024 2.920 2.950 2.560 2.620 419,967 -0.22(-7.75%)
Oct 09, 2024 2.540 2.870 2.520 2.840 358,636 +0.19(+7.17%)
Oct 08, 2024 2.700 2.710 2.470 2.650 364,815 -0.01(-0.38%)
Oct 07, 2024 2.500 2.781 2.262 2.660 1,387,969 +0.47(+21.46%)
Oct 04, 2024 2.220 2.330 2.100 2.190 123,699 -0.07(-3.10%)
Oct 03, 2024 2.090 2.330 2.080 2.260 76,717 +0.03(+1.35%)
Oct 02, 2024 2.330 2.340 2.180 2.230 131,604 -0.09(-3.88%)
Oct 01, 2024 2.240 2.320 2.150 2.320 293,558 +0.10(+4.50%)
Sep 30, 2024 2.010 2.220 1.990 2.220 330,296 +0.14(+6.73%)
Sep 27, 2024 2.050 2.080 1.900 2.080 59,223 +0.13(+6.67%)
Sep 26, 2024 1.890 2.100 1.865 1.950 126,508 +0.13(+7.14%)
Sep 25, 2024 1.830 1.900 1.820 1.820 46,146 -0.01(-0.55%)
Sep 24, 2024 1.810 1.886 1.800 1.830 51,215 -0.02(-1.08%)
Sep 23, 2024 1.910 1.960 1.850 1.850 52,606 -0.12(-6.09%)
Sep 20, 2024 1.890 1.970 1.870 1.970 26,281 +0.07(+3.68%)
Sep 19, 2024 1.910 1.920 1.850 1.900 25,240 +0.11(+6.15%)
Sep 18, 2024 1.940 1.940 1.780 1.790 46,707 -0.08(-4.28%)
Sep 17, 2024 1.960 1.970 1.870 1.870 33,609 -0.05(-2.60%)
Sep 16, 2024 1.910 1.990 1.900 1.920 26,854 -0.01(-0.51%)
Sep 13, 2024 1.940 1.950 1.885 1.930 23,643 +0.03(+1.47%)
Sep 12, 2024 1.930 1.950 1.820 1.902 45,941 +0.00(+0.11%)
Sep 11, 2024 1.890 1.960 1.820 1.900 25,104 +0.09(+4.97%)
Sep 10, 2024 1.820 1.900 1.770 1.810 10,183 -0.07(-3.72%)
Sep 09, 2024 1.750 1.880 1.750 1.880 31,911 +0.10(+5.62%)
Sep 06, 2024 1.800 1.841 1.735 1.780 39,527 -0.05(-2.74%)
Sep 05, 2024 1.880 1.880 1.802 1.830 11,643 -0.01(-0.54%)
Sep 04, 2024 1.880 1.909 1.820 1.840 27,984 -0.04(-2.13%)
Sep 03, 2024 1.960 1.960 1.850 1.880 17,393 -0.09(-4.57%)
Aug 30, 2024 1.890 1.970 1.850 1.970 32,936 +0.10(+5.35%)
Aug 29, 2024 1.960 1.970 1.870 1.870 34,640 -0.05(-2.60%)
Aug 28, 2024 1.920 1.960 1.860 1.920 59,888 +0.00(+0.00%)
Aug 27, 2024 1.980 1.980 1.905 1.920 34,375 -0.06(-3.13%)
Aug 26, 2024 2.030 2.054 1.955 1.982 66,785 -0.05(-2.36%)
Aug 23, 2024 2.040 2.150 1.960 2.030 91,272 +0.02(+1.25%)
Aug 22, 2024 2.040 2.100 1.960 2.005 58,437 -0.06(-2.67%)
Aug 21, 2024 2.130 2.130 1.950 2.060 58,369 +0.00(+0.00%)
Aug 20, 2024 2.100 2.120 1.960 2.060 108,982 +0.00(+0.00%)
Aug 19, 2024 1.810 2.100 1.760 2.060 264,198 +0.30(+17.05%)
Aug 16, 2024 1.810 1.830 1.750 1.760 25,925 -0.09(-4.86%)
Aug 15, 2024 1.930 1.930 1.770 1.850 46,486 +0.00(+0.00%)
Aug 14, 2024 1.970 1.970 1.810 1.850 65,912 -0.10(-5.13%)
Aug 13, 2024 1.600 1.980 1.600 1.950 168,644 +0.37(+23.42%)
Aug 12, 2024 1.570 1.625 1.500 1.580 93,347 +0.02(+1.28%)
Aug 09, 2024 1.800 1.830 1.560 1.560 175,718 -0.25(-13.81%)
Aug 08, 2024 1.870 1.910 1.750 1.810 147,479 -0.08(-4.23%)
Aug 07, 2024 1.890 1.970 1.850 1.890 36,104 +0.02(+1.07%)
Aug 06, 2024 1.850 1.900 1.760 1.870 78,284 +0.00(+0.00%)
Aug 05, 2024 1.890 1.920 1.780 1.870 111,315 -0.10(-5.08%)
Aug 02, 2024 2.020 2.030 1.950 1.970 19,279 -0.09(-4.37%)
Aug 01, 2024 2.060 2.080 1.950 2.060 58,603 +0.01(+0.49%)
Jul 31, 2024 2.050 2.090 2.040 2.050 26,622 -0.01(-0.49%)
Jul 30, 2024 2.130 2.170 2.020 2.060 29,711 -0.07(-3.20%)
Jul 29, 2024 2.240 2.270 2.060 2.128 50,094 -0.12(-5.42%)
Jul 26, 2024 2.250 2.270 2.200 2.250 23,207 +0.03(+1.35%)
Jul 25, 2024 2.210 2.270 2.150 2.220 38,046 +0.07(+3.26%)
Jul 24, 2024 2.300 2.330 2.150 2.150 52,583 -0.17(-7.33%)
Jul 23, 2024 2.220 2.355 2.150 2.320 83,366 +0.11(+4.98%)
Jul 22, 2024 2.200 2.265 2.130 2.210 51,986 +0.06(+2.79%)
Jul 19, 2024 2.100 2.190 2.090 2.150 17,291 +0.04(+1.90%)
Jul 18, 2024 2.140 2.179 2.050 2.110 43,755 -0.03(-1.40%)
Jul 17, 2024 2.120 2.220 2.100 2.140 51,459 -0.01(-0.47%)
Jul 16, 2024 2.330 2.340 2.070 2.150 165,207 -0.13(-5.70%)
Jul 15, 2024 2.450 2.450 2.201 2.280 114,063 -0.16(-6.56%)
Jul 12, 2024 2.180 2.459 2.170 2.440 139,680 +0.28(+12.96%)
Jul 11, 2024 1.960 2.170 1.960 2.160 67,512 +0.18(+9.09%)
Jul 10, 2024 1.900 2.036 1.900 1.980 66,366 +0.04(+2.06%)
Jul 09, 2024 1.970 1.990 1.880 1.940 37,225 -0.01(-0.51%)
Jul 08, 2024 1.920 1.970 1.900 1.950 38,988 +0.03(+1.56%)
Jul 05, 2024 2.030 2.030 1.850 1.920 67,683 -0.05(-2.54%)
Jul 03, 2024 1.900 2.030 1.900 1.970 66,458 +0.02(+1.03%)
Jul 02, 2024 2.030 2.030 1.860 1.950 99,307 -0.06(-2.99%)
Jul 01, 2024 2.110 2.219 2.010 2.010 71,692 -0.10(-4.74%)
Jun 28, 2024 2.100 2.148 2.050 2.110 70,466 +0.01(+0.48%)
Jun 27, 2024 2.070 2.100 2.050 2.100 55,201 +0.03(+1.45%)
Jun 26, 2024 2.150 2.280 2.050 2.070 125,199 -0.02(-0.96%)
Jun 25, 2024 2.090 2.160 2.050 2.090 40,717 +0.00(+0.00%)
Jun 24, 2024 2.150 2.200 2.035 2.090 64,044 -0.01(-0.48%)
Jun 21, 2024 2.120 2.205 2.030 2.100 164,090 -0.04(-1.87%)
Jun 20, 2024 2.320 2.334 2.110 2.140 124,398 -0.14(-6.14%)
Jun 18, 2024 2.370 2.390 2.280 2.280 60,514 -0.02(-0.87%)
Jun 17, 2024 2.500 2.500 2.260 2.300 127,145 -0.26(-10.16%)
Jun 14, 2024 2.560 2.570 2.510 2.560 58,378 -0.01(-0.39%)
Jun 13, 2024 2.530 2.590 2.500 2.570 174,036 +0.02(+0.78%)
Jun 12, 2024 2.500 2.680 2.480 2.550 217,858 +0.08(+3.45%)
Jun 11, 2024 2.400 2.510 2.351 2.465 135,208 +0.06(+2.71%)
Jun 10, 2024 2.360 2.400 2.270 2.400 49,797 -0.02(-0.83%)
Jun 07, 2024 2.500 2.528 2.250 2.420 188,030 -0.02(-0.82%)
Jun 06, 2024 2.460 2.498 2.370 2.440 134,266 -0.03(-1.21%)
Jun 05, 2024 2.560 2.650 2.420 2.470 226,918 -0.05(-1.98%)
Jun 04, 2024 2.430 2.530 2.420 2.520 138,153 +0.11(+4.56%)
Jun 03, 2024 2.450 2.530 2.290 2.410 310,355 +0.03(+1.26%)
May 31, 2024 2.270 2.400 2.250 2.380 131,132 +0.15(+6.73%)
May 30, 2024 2.400 2.450 2.230 2.230 129,808 -0.24(-9.72%)
May 29, 2024 2.390 2.580 2.270 2.470 255,602 +0.08(+3.35%)
May 28, 2024 2.250 2.520 2.200 2.390 686,764 +0.20(+9.13%)
May 24, 2024 2.200 2.225 2.140 2.190 71,439 -0.02(-1.13%)
May 23, 2024 2.250 2.260 2.060 2.215 174,754 -0.04(-1.56%)
May 22, 2024 2.310 2.330 2.130 2.250 218,313 -0.08(-3.43%)
May 21, 2024 2.170 2.470 2.050 2.330 594,639 +0.18(+8.37%)
May 20, 2024 2.060 2.200 2.020 2.150 427,553 +0.17(+8.59%)
May 17, 2024 1.830 2.040 1.830 1.980 327,813 +0.17(+9.39%)
May 16, 2024 1.900 1.930 1.800 1.810 110,138 -0.07(-3.72%)
May 15, 2024 1.910 1.920 1.830 1.880 87,310 +0.00(+0.00%)
May 14, 2024 1.810 1.920 1.795 1.880 145,775 +0.06(+3.56%)
May 13, 2024 1.820 1.920 1.800 1.815 58,941 -0.03(-1.87%)
May 10, 2024 1.840 1.896 1.790 1.850 98,288 -0.03(-1.60%)
May 09, 2024 1.910 1.960 1.820 1.880 100,778 -0.02(-1.05%)
May 08, 2024 1.990 2.000 1.900 1.900 86,702 -0.10(-5.00%)
May 07, 2024 1.980 2.050 1.958 2.000 41,395 +0.01(+0.50%)
May 06, 2024 2.040 2.040 1.940 1.990 68,474 +0.00(+0.00%)
May 03, 2024 2.030 2.150 1.950 1.990 174,341 -0.04(-1.97%)
May 02, 2024 1.860 2.180 1.858 2.030 617,862 +0.18(+9.73%)
May 01, 2024 1.680 1.940 1.680 1.850 143,345 +0.14(+8.19%)
Apr 30, 2024 1.700 1.770 1.650 1.710 159,763 +0.05(+3.01%)
Apr 29, 2024 1.780 1.820 1.640 1.660 294,108 -0.10(-5.68%)
Apr 26, 2024 1.770 1.800 1.720 1.760 60,203 +0.04(+2.33%)
Apr 25, 2024 1.870 1.900 1.680 1.720 250,310 -0.18(-9.47%)
Apr 24, 2024 1.980 1.980 1.830 1.900 99,187 +0.00(+0.00%)
Apr 23, 2024 1.800 1.930 1.747 1.900 158,329 +0.12(+6.74%)
Apr 22, 2024 1.750 1.830 1.700 1.780 103,673 +0.06(+3.49%)
Apr 19, 2024 1.730 1.810 1.670 1.720 95,388 -0.05(-2.82%)
Apr 18, 2024 1.870 1.900 1.725 1.770 180,508 -0.12(-6.35%)
Apr 17, 2024 1.940 1.970 1.810 1.890 270,083 -0.06(-3.08%)
Apr 16, 2024 1.910 1.990 1.860 1.950 181,052 +0.02(+1.04%)
Apr 15, 2024 2.010 2.040 1.900 1.930 208,021 -0.09(-4.46%)
Apr 12, 2024 2.010 2.100 1.840 2.020 378,539 +0.03(+1.51%)
Apr 11, 2024 2.060 2.130 1.940 1.990 800,913 -0.03(-1.49%)
Apr 10, 2024 2.130 2.313 1.990 2.020 784,597 -0.15(-6.91%)
Apr 09, 2024 2.310 2.400 2.160 2.170 490,769 -0.09(-3.98%)
Apr 08, 2024 2.120 2.490 2.120 2.260 1,049,308 +0.15(+7.11%)
Apr 05, 2024 2.400 2.420 2.060 2.110 1,082,895 -0.38(-15.26%)
Apr 04, 2024 2.860 2.940 2.490 2.490 908,106 -0.45(-15.31%)
Apr 03, 2024 3.010 3.190 2.810 2.940 1,640,025 +0.08(+2.80%)
Apr 02, 2024 2.920 3.250 2.800 2.860 1,773,126 -0.49(-14.63%)
Apr 01, 2024 3.590 3.880 2.830 3.350 5,625,696 -0.71(-17.49%)
Mar 28, 2024 4.200 4.270 3.660 4.060 50,664,640 +0.70(+20.83%)
Mar 27, 2024 2.700 4.030 2.300 3.360 169,373,984 +2.21(+192.17%)
Mar 26, 2024 1.120 1.150 1.080 1.150 98,639 +0.05(+5.02%)
Mar 25, 2024 1.100 1.100 1.082 1.095 27,303 +0.00(+0.46%)
Mar 22, 2024 1.070 1.090 1.070 1.090 25,504 +0.01(+0.93%)
Mar 21, 2024 1.080 1.097 1.070 1.080 57,186 +0.01(+0.93%)
Mar 20, 2024 1.050 1.080 1.050 1.070 21,811 +0.01(+0.94%)
Mar 19, 2024 1.070 1.090 1.050 1.060 31,836 +0.01(+0.95%)
Mar 18, 2024 1.070 1.130 1.050 1.050 93,148 +0.00(+0.00%)
Mar 15, 2024 1.140 1.170 1.050 1.050 66,473 -0.09(-7.89%)
Mar 14, 2024 1.170 1.170 1.121 1.140 45,292 -0.02(-1.72%)
Mar 13, 2024 1.160 1.170 1.140 1.160 40,734 +0.00(+0.00%)
Mar 12, 2024 1.160 1.170 1.140 1.160 42,371 -0.02(-1.69%)
Mar 11, 2024 1.170 1.180 1.140 1.180 45,458 +0.00(+0.00%)
Mar 08, 2024 1.180 1.190 1.125 1.180 113,701 +0.00(+0.00%)
Mar 07, 2024 1.190 1.190 1.160 1.180 63,966 -0.02(-1.67%)
Mar 06, 2024 1.230 1.230 1.180 1.200 107,126 -0.02(-1.64%)
Mar 05, 2024 1.250 1.250 1.180 1.220 72,236 -0.03(-2.40%)
Mar 04, 2024 1.240 1.300 1.210 1.250 222,311 +0.01(+0.81%)
Mar 01, 2024 1.240 1.260 1.200 1.240 79,653 -0.02(-1.59%)
Feb 29, 2024 1.220 1.260 1.180 1.260 87,095 +0.05(+4.13%)
Feb 28, 2024 1.190 1.210 1.160 1.210 37,150 +0.04(+3.42%)
Feb 27, 2024 1.200 1.200 1.150 1.170 136,035 -0.02(-1.68%)
Feb 26, 2024 1.180 1.240 1.160 1.190 1,431,241 -0.01(-0.83%)
Feb 23, 2024 1.200 1.214 1.180 1.200 18,904 +0.00(+0.03%)
Feb 22, 2024 1.240 1.240 1.185 1.200 32,783 +0.02(+1.66%)
Feb 21, 2024 1.260 1.281 1.180 1.180 80,719 -0.08(-6.35%)
Feb 20, 2024 1.260 1.290 1.250 1.260 17,279 +0.00(+0.00%)
Feb 16, 2024 1.250 1.300 1.234 1.260 129,129 +0.04(+3.28%)
Feb 15, 2024 1.200 1.230 1.200 1.220 17,660 +0.01(+0.83%)
Feb 14, 2024 1.210 1.220 1.200 1.210 49,544 -0.01(-0.82%)
Feb 13, 2024 1.190 1.220 1.190 1.220 34,874 +0.01(+0.83%)
Feb 12, 2024 1.160 1.230 1.160 1.210 71,096 +0.03(+2.54%)
Feb 09, 2024 1.150 1.210 1.120 1.180 76,603 +0.03(+3.06%)
Feb 08, 2024 1.100 1.150 1.100 1.145 42,302 +0.05(+4.57%)
Feb 07, 2024 1.110 1.110 1.090 1.095 31,314 -0.01(-0.45%)
Feb 06, 2024 1.100 1.110 1.083 1.100 26,799 +0.00(+0.00%)
Feb 05, 2024 1.100 1.110 1.088 1.100 45,703 +0.00(+0.01%)
Feb 02, 2024 1.110 1.110 1.077 1.100 29,014 -0.01(-0.91%)
Feb 01, 2024 1.120 1.130 1.100 1.110 22,093 -0.02(-1.77%)
Jan 31, 2024 1.140 1.140 1.100 1.130 64,421 -0.02(-1.74%)
Jan 30, 2024 1.140 1.170 1.140 1.150 31,546 +0.00(+0.00%)
Jan 29, 2024 1.160 1.175 1.140 1.150 54,980 -0.03(-2.54%)
Jan 26, 2024 1.150 1.200 1.134 1.180 100,714 +0.05(+4.89%)
Jan 25, 2024 1.160 1.180 1.109 1.125 141,080 -0.02(-2.17%)
Jan 24, 2024 1.080 1.170 1.080 1.150 210,142 +0.07(+6.48%)
Jan 23, 2024 1.070 1.100 1.060 1.080 59,542 +0.01(+0.93%)
Jan 22, 2024 1.030 1.090 1.030 1.070 79,478 +0.01(+1.12%)
Jan 19, 2024 1.080 1.085 1.050 1.058 40,006 -0.02(-2.03%)
Jan 18, 2024 1.100 1.110 1.021 1.080 107,147 +0.00(+0.00%)
Jan 17, 2024 1.150 1.150 1.040 1.080 169,931 -0.06(-5.26%)
Jan 16, 2024 1.190 1.190 1.100 1.140 158,183 -0.03(-2.56%)
Jan 12, 2024 1.250 1.290 1.160 1.170 121,262 -0.06(-4.88%)
Jan 11, 2024 1.320 1.330 1.210 1.230 69,166 -0.08(-6.11%)
Jan 10, 2024 1.330 1.350 1.290 1.310 40,092 -0.02(-1.50%)
Jan 09, 2024 1.310 1.350 1.300 1.330 52,592 +0.03(+2.31%)
Jan 08, 2024 1.350 1.350 1.300 1.300 39,367 +0.01(+0.78%)
Jan 05, 2024 1.300 1.340 1.290 1.290 49,730 -0.03(-2.27%)
Jan 04, 2024 1.370 1.370 1.300 1.320 36,688 -0.03(-2.22%)
Jan 03, 2024 1.360 1.366 1.300 1.350 119,750 -0.03(-2.17%)
Jan 02, 2024 1.400 1.440 1.350 1.380 145,332 +0.01(+0.73%)
Dec 29, 2023 1.460 1.460 1.350 1.370 169,317 -0.05(-3.52%)
Dec 28, 2023 1.370 1.540 1.370 1.420 299,339 +0.00(+0.00%)
Dec 27, 2023 1.420 1.429 1.380 1.420 99,405 +0.01(+0.71%)
Dec 26, 2023 1.390 1.410 1.380 1.410 115,741 +0.02(+1.44%)
Dec 22, 2023 1.380 1.400 1.351 1.390 48,403 +0.02(+1.46%)
Dec 21, 2023 1.380 1.430 1.350 1.370 105,316 -0.02(-1.44%)
Dec 20, 2023 1.430 1.470 1.365 1.390 190,504 -0.04(-2.80%)
Dec 19, 2023 1.310 1.440 1.310 1.430 320,256 +0.11(+8.33%)
Dec 18, 2023 1.330 1.350 1.280 1.320 107,759 +0.03(+2.33%)
Dec 15, 2023 1.290 1.330 1.280 1.290 137,299 +0.02(+1.57%)
Dec 14, 2023 1.220 1.290 1.200 1.270 202,319 +0.06(+4.96%)
Dec 13, 2023 1.170 1.240 1.160 1.210 148,447 +0.04(+3.26%)
Dec 12, 2023 1.240 1.251 1.160 1.172 316,479 -0.06(-4.73%)
Dec 11, 2023 1.340 1.360 1.160 1.230 415,806 -0.13(-9.51%)
Dec 08, 2023 1.460 1.460 1.300 1.359 362,704 -0.10(-6.90%)
Dec 07, 2023 1.560 1.580 1.400 1.460 524,330 -0.08(-5.19%)
Dec 06, 2023 1.400 1.600 1.300 1.540 1,053,516 +0.19(+14.07%)
Dec 05, 2023 1.570 1.640 1.300 1.350 3,089,882 -1.35(-50.00%)
Dec 04, 2023 3.150 3.300 2.626 2.700 521,375 -0.30(-10.00%)
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.