Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.280 425 +0.01(+0.79%)
Mar 27, 2024 1.220 1.340 1.150 1.270 5,460 -0.16(-11.19%)
Mar 26, 2024 1.250 1.450 1.210 1.430 7,009 +0.13(+10.00%)
Mar 25, 2024 1.300 1.300 1.300 1.300 845 +0.01(+0.78%)
Mar 22, 2024 1.290 1.290 1.250 1.290 1,043 +0.07(+5.74%)
Mar 21, 2024 1.220 1.290 1.210 1.220 832 +0.01(+0.83%)
Mar 20, 2024 1.240 1.290 1.210 1.210 1,559 -0.09(-6.92%)
Mar 19, 2024 1.345 1.345 1.300 1.300 3,435 -0.09(-6.47%)
Mar 18, 2024 1.310 1.410 1.310 1.390 1,631 -0.03(-2.11%)
Mar 15, 2024 1.440 1.440 1.310 1.420 1,430 +0.09(+7.17%)
Mar 14, 2024 1.350 1.350 1.300 1.325 1,790 +0.01(+1.15%)
Mar 13, 2024 1.310 1.310 1.310 1.310 645 -0.14(-9.66%)
Mar 12, 2024 1.420 1.450 1.420 1.450 1,767 +0.13(+9.85%)
Mar 11, 2024 1.130 1.320 1.130 1.320 5,687 +0.15(+12.81%)
Mar 08, 2024 1.150 1.320 1.150 1.170 1,605 -0.15(-11.36%)
Mar 07, 2024 1.120 1.330 1.120 1.320 18,345 -0.01(-0.75%)
Mar 06, 2024 1.240 1.330 1.240 1.330 4,867 -0.01(-0.75%)
Mar 05, 2024 1.340 1.340 1.340 1.340 1,181 +0.04(+3.08%)
Mar 04, 2024 1.110 1.314 1.110 1.300 2,578 -0.02(-1.88%)
Mar 01, 2024 1.210 1.325 1.210 1.325 727 -0.03(-1.86%)
Feb 28, 2024 1.350 439 +0.16(+12.97%)
Feb 27, 2024 1.330 1.330 1.100 1.195 10,220 +0.01(+0.42%)
Feb 26, 2024 1.240 1.240 1.190 1.190 4,193 -0.01(-0.83%)
Feb 23, 2024 1.160 1.200 1.150 1.200 6,876 -0.01(-0.83%)
Feb 22, 2024 1.250 1.380 1.160 1.210 5,171 -0.17(-12.32%)
Feb 20, 2024 1.380 141 +0.01(+0.73%)
Feb 16, 2024 1.470 1.500 1.370 1.370 11,555 -0.10(-6.80%)
Feb 15, 2024 1.430 1.500 1.410 1.470 4,422 -0.03(-2.00%)
Feb 14, 2024 1.390 1.520 1.390 1.500 17,661 +0.11(+7.91%)
Feb 13, 2024 1.330 1.490 1.327 1.390 13,122 +0.08(+6.11%)
Feb 12, 2024 1.280 1.360 1.260 1.310 17,527 +0.02(+1.55%)
Feb 09, 2024 1.200 1.300 1.190 1.290 13,049 +0.19(+17.27%)
Feb 08, 2024 1.070 1.150 1.070 1.100 6,141 +0.03(+2.80%)
Feb 07, 2024 1.000 1.070 1.000 1.070 8,962 +0.07(+7.00%)
Feb 06, 2024 1.003 1.003 1.000 1.000 4,622 +0.00(+0.00%)
Feb 05, 2024 0.9900 1.000 0.9900 1.000 2,509 +0.00(+0.00%)
Feb 02, 2024 0.9800 1.110 0.9800 1.000 14,989 +0.03(+3.09%)
Feb 01, 2024 1.050 1.050 0.9700 0.9700 13,517 -0.08(-7.45%)
Jan 30, 2024 1.048 410 -0.00(-0.39%)
Jan 29, 2024 1.100 1.100 1.030 1.052 828 -0.04(-3.47%)
Jan 26, 2024 1.100 1.110 1.080 1.090 4,582 -0.02(-1.80%)
Jan 25, 2024 1.111 1.111 1.110 1.110 1,449 +0.01(+1.15%)
Jan 24, 2024 1.091 1.100 1.030 1.097 4,468 -0.01(-1.14%)
Jan 23, 2024 1.100 1.150 1.091 1.110 2,863 +0.01(+0.91%)
Jan 22, 2024 1.090 1.150 1.090 1.100 4,333 -0.04(-3.51%)
Jan 19, 2024 1.140 1.150 1.140 1.140 2,226 -0.05(-4.20%)
Jan 18, 2024 1.190 1.200 1.140 1.190 3,096 -0.10(-7.75%)
Jan 17, 2024 1.200 1.400 1.120 1.290 21,759 +0.19(+17.27%)
Jan 16, 2024 1.100 1.110 1.100 1.100 3,630 -0.03(-2.65%)
Jan 12, 2024 1.151 1.151 1.130 1.130 4,873 -0.02(-1.74%)
Jan 11, 2024 1.150 1.160 1.150 1.150 2,178 +0.00(+0.00%)
Jan 10, 2024 1.220 1.220 1.140 1.150 12,171 -0.05(-4.17%)
Jan 09, 2024 1.200 1.210 1.200 1.200 2,187 -0.05(-4.00%)
Jan 08, 2024 1.270 1.320 1.250 1.250 13,838 +0.05(+4.17%)
Jan 05, 2024 1.230 1.300 1.200 1.200 3,582 -0.10(-7.69%)
Jan 04, 2024 1.300 1.300 1.300 1.300 4,163 +0.02(+1.56%)
Jan 03, 2024 1.300 1.340 1.265 1.280 1,532 -0.02(-1.54%)
Jan 02, 2024 1.300 1.300 1.295 1.300 8,017 -0.02(-1.52%)
Dec 29, 2023 1.310 1.321 1.310 1.320 2,076 +0.01(+0.76%)
Dec 28, 2023 1.300 1.320 1.290 1.310 7,400 +0.07(+5.65%)
Dec 27, 2023 1.380 1.380 1.240 1.240 859 -0.06(-4.62%)
Dec 26, 2023 1.380 1.380 1.210 1.300 9,583 +0.05(+4.00%)
Dec 22, 2023 1.300 1.300 1.240 1.250 5,989 +0.02(+1.63%)
Dec 21, 2023 1.290 1.390 1.140 1.230 7,265 -0.16(-11.51%)
Dec 20, 2023 1.390 1.390 1.300 1.390 875 +0.00(+0.00%)
Dec 19, 2023 1.310 1.390 1.310 1.390 1,492 +0.10(+7.75%)
Dec 18, 2023 1.410 1.410 1.290 1.290 3,570 -0.06(-4.44%)
Dec 15, 2023 1.380 1.380 1.350 1.350 4,524 -0.09(-6.25%)
Dec 14, 2023 1.390 1.440 1.390 1.440 2,542 +0.10(+7.46%)
Dec 13, 2023 1.350 1.350 1.340 1.340 3,390 -0.02(-1.47%)
Dec 12, 2023 1.351 1.370 1.350 1.360 3,453 -0.05(-3.55%)
Dec 11, 2023 1.360 1.420 1.360 1.410 3,596 +0.00(+0.00%)
Dec 08, 2023 1.380 1.410 1.360 1.410 2,568 -0.01(-0.70%)
Dec 07, 2023 1.350 1.420 1.350 1.420 2,173 +0.07(+5.19%)
Dec 06, 2023 1.420 1.420 1.350 1.350 4,573 -0.07(-4.93%)
Dec 05, 2023 1.385 1.420 1.385 1.420 5,601 +0.00(+0.00%)
Dec 04, 2023 1.335 1.420 1.335 1.420 1,536 +0.02(+1.43%)
Dec 01, 2023 1.410 1.410 1.385 1.400 5,811 -0.02(-1.41%)
Nov 30, 2023 1.440 1.440 1.420 1.420 433 -0.01(-0.70%)
Nov 29, 2023 1.470 1.470 1.423 1.430 1,544 -0.07(-4.67%)
Nov 28, 2023 1.430 1.500 1.400 1.500 3,335 +0.09(+6.38%)
Nov 27, 2023 1.450 1.450 1.410 1.410 3,492 -0.05(-3.42%)
Nov 24, 2023 1.460 1.460 1.400 1.460 1,270 +0.00(+0.00%)
Nov 22, 2023 1.480 1.500 1.460 1.460 24,425 +0.00(+0.00%)
Nov 21, 2023 1.450 1.505 1.416 1.460 12,562 +0.01(+0.69%)
Nov 20, 2023 1.500 1.500 1.450 1.450 8,085 -0.06(-3.97%)
Nov 17, 2023 1.490 1.510 1.490 1.510 1,471 +0.06(+4.14%)
Nov 16, 2023 1.470 1.500 1.450 1.450 11,389 -0.04(-2.68%)
Nov 15, 2023 1.500 1.500 1.490 1.490 5,675 -0.04(-2.61%)
Nov 14, 2023 1.490 1.530 1.460 1.530 6,084 +0.03(+2.00%)
Nov 13, 2023 1.470 1.510 1.450 1.500 9,101 -0.00(-0.01%)
Nov 10, 2023 1.490 1.510 1.490 1.500 6,342 +0.01(+0.68%)
Nov 09, 2023 1.500 1.500 1.480 1.490 3,283 +0.00(+0.00%)
Nov 08, 2023 1.480 1.504 1.479 1.490 4,478 +0.00(+0.00%)
Nov 07, 2023 1.490 1.500 1.490 1.490 5,336 +0.00(+0.00%)
Nov 06, 2023 1.460 1.500 1.460 1.490 22,388 +0.03(+2.05%)
Nov 03, 2023 1.370 1.470 1.370 1.460 10,898 -0.06(-3.95%)
Nov 01, 2023 1.520 483 -0.02(-1.30%)
Oct 31, 2023 1.450 1.540 1.450 1.540 271 +0.10(+6.81%)
Oct 30, 2023 1.440 1.495 1.440 1.442 442 +0.02(+1.54%)
Oct 27, 2023 1.390 1.550 1.390 1.420 2,025 -0.13(-8.39%)
Oct 26, 2023 1.470 1.550 1.415 1.550 3,265 +0.01(+0.65%)
Oct 25, 2023 1.450 1.560 1.360 1.540 7,041 +0.01(+0.65%)
Oct 24, 2023 1.330 1.550 1.320 1.530 6,212 -0.02(-1.29%)
Oct 23, 2023 1.560 1.580 1.480 1.550 4,500 -0.03(-1.90%)
Oct 20, 2023 1.390 1.600 1.320 1.580 58,458 +0.27(+20.61%)
Oct 19, 2023 1.460 1.460 1.300 1.310 11,539 +0.00(+0.00%)
Oct 18, 2023 1.330 1.405 1.310 1.310 7,824 -0.01(-0.76%)
Oct 17, 2023 1.360 1.380 1.320 1.320 4,322 -0.10(-7.04%)
Oct 16, 2023 1.482 1.482 1.420 1.420 10,394 -0.01(-0.70%)
Oct 13, 2023 1.490 1.490 1.350 1.430 11,227 -0.05(-3.38%)
Oct 12, 2023 1.500 1.500 1.470 1.480 2,255 -0.05(-3.27%)
Oct 11, 2023 1.590 1.600 1.530 1.530 949 +0.02(+1.19%)
Oct 06, 2023 1.512 424 +0.01(+0.80%)
Oct 05, 2023 1.540 1.550 1.500 1.500 2,768 -0.07(-4.46%)
Oct 04, 2023 1.510 1.570 1.510 1.570 1,192 +0.02(+1.29%)
Oct 03, 2023 1.530 1.550 1.520 1.550 8,305 -0.07(-4.32%)
Oct 02, 2023 1.590 1.680 1.520 1.620 5,465 +0.10(+6.23%)
Sep 29, 2023 1.560 1.560 1.525 1.525 877 -0.04(-2.24%)
Sep 28, 2023 1.610 1.710 1.560 1.560 7,902 +0.00(+0.00%)
Sep 27, 2023 1.570 1.600 1.560 1.560 2,291 -0.08(-4.88%)
Sep 26, 2023 1.680 1.680 1.510 1.640 4,284 -0.04(-2.38%)
Sep 25, 2023 1.690 1.680 1.680 1.680 784 -0.02(-1.18%)
Sep 22, 2023 1.685 1.700 1.685 1.700 2,107 -0.02(-1.16%)
Sep 21, 2023 1.720 1.720 1.670 1.720 7,480 +0.01(+0.58%)
Sep 20, 2023 1.680 1.720 1.680 1.710 1,841 -0.01(-0.58%)
Sep 19, 2023 1.700 1.720 1.700 1.720 5,219 +0.01(+0.58%)
Sep 18, 2023 1.735 1.750 1.700 1.710 15,203 -0.07(-3.93%)
Sep 15, 2023 1.580 1.780 1.540 1.780 98,890 +0.17(+10.56%)
Sep 14, 2023 1.690 1.690 1.610 1.610 5,042 -0.06(-3.59%)
Sep 13, 2023 1.690 1.700 1.670 1.670 5,037 -0.03(-1.76%)
Sep 12, 2023 1.670 1.700 1.650 1.700 6,218 +0.02(+1.19%)
Sep 11, 2023 1.660 1.680 1.600 1.680 13,606 +0.11(+7.01%)
Sep 08, 2023 1.686 1.686 1.560 1.570 11,133 -0.06(-3.68%)
Sep 07, 2023 1.570 1.680 1.560 1.630 38,062 +0.03(+1.87%)
Sep 06, 2023 1.570 1.640 1.570 1.600 18,042 +0.00(+0.00%)
Sep 05, 2023 1.630 1.670 1.570 1.600 38,850 +0.00(+0.00%)
Sep 01, 2023 1.600 1.670 1.600 1.600 9,645 -0.04(-2.44%)
Aug 31, 2023 1.560 1.640 1.510 1.640 18,827 +0.14(+9.33%)
Aug 30, 2023 1.500 1.546 1.500 1.500 3,753 -0.06(-3.85%)
Aug 29, 2023 1.550 1.560 1.510 1.560 17,249 +0.02(+1.30%)
Aug 28, 2023 1.540 1.540 1.500 1.540 23,495 +0.02(+1.32%)
Aug 25, 2023 1.530 1.550 1.510 1.520 6,549 -0.07(-4.40%)
Aug 24, 2023 1.540 1.630 1.510 1.590 12,679 +0.03(+1.92%)
Aug 23, 2023 1.750 1.750 1.551 1.560 13,183 -0.06(-3.70%)
Aug 22, 2023 1.710 1.750 1.620 1.620 16,319 -0.14(-7.95%)
Aug 21, 2023 1.680 1.810 1.655 1.760 32,198 +0.03(+1.73%)
Aug 18, 2023 1.630 1.750 1.608 1.730 73,141 +0.12(+7.45%)
Aug 17, 2023 1.610 1.660 1.550 1.610 39,534 +0.05(+3.21%)
Aug 16, 2023 1.630 1.660 1.549 1.560 27,907 -0.11(-6.59%)
Aug 15, 2023 1.460 1.670 1.460 1.670 28,230 +0.17(+11.33%)
Aug 14, 2023 1.470 1.500 1.450 1.500 9,728 +0.08(+5.63%)
Aug 11, 2023 1.330 1.440 1.330 1.420 13,787 +0.04(+2.90%)
Aug 10, 2023 1.480 1.485 1.360 1.380 22,346 -0.06(-4.17%)
Aug 09, 2023 1.500 1.550 1.400 1.440 51,985 -0.04(-2.70%)
Aug 08, 2023 1.510 1.620 1.460 1.480 29,482 -0.03(-1.99%)
Aug 07, 2023 1.460 1.650 1.440 1.510 118,059 +0.06(+4.14%)
Aug 04, 2023 1.400 1.540 1.390 1.450 61,329 +0.02(+1.40%)
Aug 03, 2023 1.320 1.440 1.320 1.430 30,931 +0.08(+5.93%)
Aug 02, 2023 1.300 1.368 1.300 1.350 14,733 +0.02(+1.50%)
Aug 01, 2023 1.350 1.350 1.275 1.330 18,251 +0.00(+0.00%)
Jul 31, 2023 1.291 1.460 1.291 1.330 40,205 +0.04(+3.10%)
Jul 28, 2023 1.260 1.290 1.250 1.290 26,598 +0.01(+0.78%)
Jul 27, 2023 1.300 1.323 1.250 1.280 26,040 +0.02(+1.58%)
Jul 26, 2023 1.250 1.330 1.250 1.260 19,321 +0.00(+0.01%)
Jul 25, 2023 1.228 1.342 1.220 1.260 21,574 +0.03(+2.44%)
Jul 24, 2023 1.170 1.230 1.170 1.230 15,151 +0.06(+5.13%)
Jul 21, 2023 1.250 1.255 1.170 1.170 22,104 -0.08(-6.40%)
Jul 20, 2023 1.350 1.350 1.230 1.250 18,964 -0.11(-8.09%)
Jul 19, 2023 1.390 1.430 1.330 1.360 35,869 -0.10(-6.85%)
Jul 18, 2023 1.490 1.530 1.450 1.460 23,995 -0.05(-3.31%)
Jul 17, 2023 1.510 1.590 1.480 1.510 20,237 -0.02(-1.31%)
Jul 14, 2023 1.500 1.560 1.500 1.530 30,719 +0.03(+2.00%)
Jul 13, 2023 1.580 1.580 1.460 1.500 108,496 -0.09(-5.66%)
Jul 12, 2023 1.710 1.720 1.430 1.590 158,872 -0.05(-3.05%)
Jul 11, 2023 1.740 1.740 1.600 1.640 82,650 -0.06(-3.53%)
Jul 10, 2023 2.000 2.000 1.550 1.700 294,034 -0.32(-15.84%)
Jul 07, 2023 2.070 2.180 1.920 2.020 110,905 -0.10(-4.72%)
Jul 06, 2023 2.230 2.350 2.000 2.120 200,429 -0.23(-9.79%)
Jul 05, 2023 3.080 3.100 2.260 2.350 2,397,927 -0.39(-14.23%)
Jul 03, 2023 2.550 2.760 2.500 2.740 82,558 +0.24(+9.60%)
Jun 30, 2023 2.450 2.540 2.328 2.500 44,642 +0.18(+7.76%)
Jun 29, 2023 2.100 2.390 2.100 2.320 24,147 +0.26(+12.62%)
Jun 28, 2023 2.090 2.470 1.960 2.060 207,333 +0.09(+4.57%)
Jun 27, 2023 1.820 1.970 1.820 1.970 49,021 +0.17(+9.44%)
Jun 26, 2023 1.650 1.860 1.650 1.800 90,741 +0.15(+9.09%)
Jun 23, 2023 1.600 1.710 1.542 1.650 73,009 +0.03(+1.85%)
Jun 22, 2023 1.580 1.650 1.550 1.620 11,412 +0.10(+6.44%)
Jun 21, 2023 1.550 1.550 1.520 1.522 4,733 +0.01(+0.79%)
Jun 20, 2023 1.570 1.570 1.500 1.510 8,916 -0.09(-5.63%)
Jun 16, 2023 1.660 1.690 1.600 1.600 35,912 +0.07(+4.58%)
Jun 15, 2023 1.610 1.650 1.530 1.530 5,718 +0.00(+0.00%)
Jun 14, 2023 1.490 1.581 1.490 1.530 22,268 -0.01(-0.88%)
Jun 13, 2023 1.550 1.560 1.540 1.544 5,942 +0.00(+0.23%)
Jun 12, 2023 1.600 1.600 1.540 1.540 3,352 +0.00(+0.00%)
Jun 09, 2023 1.580 1.580 1.530 1.540 12,004 -0.03(-1.91%)
Jun 08, 2023 1.590 1.590 1.560 1.570 15,227 -0.04(-2.62%)
Jun 07, 2023 1.598 1.650 1.595 1.612 61,454 +0.02(+1.40%)
Jun 06, 2023 1.550 1.710 1.530 1.590 30,942 +0.11(+7.43%)
Jun 05, 2023 1.540 1.630 1.480 1.480 63,350 -0.17(-10.30%)
Jun 02, 2023 1.600 1.690 1.540 1.650 7,670 +0.15(+10.00%)
Jun 01, 2023 1.550 1.550 1.500 1.500 14,713 +0.00(+0.00%)
May 31, 2023 1.500 1.590 1.500 1.500 16,088 +0.00(+0.00%)
May 30, 2023 1.530 1.710 1.470 1.500 86,495 -0.03(-1.96%)
May 26, 2023 1.550 1.569 1.520 1.530 20,123 -0.02(-1.29%)
May 25, 2023 1.563 1.563 1.501 1.550 33,000 +0.01(+0.65%)
May 24, 2023 1.550 1.570 1.500 1.540 30,660 -0.01(-0.65%)
May 23, 2023 1.540 1.570 1.540 1.550 7,821 -0.03(-1.90%)
May 22, 2023 1.545 1.580 1.500 1.580 3,140 +0.06(+3.95%)
May 19, 2023 1.490 1.550 1.490 1.520 12,669 -0.05(-3.18%)
May 18, 2023 1.530 1.610 1.530 1.570 20,211 -0.01(-0.63%)
May 17, 2023 1.530 1.699 1.510 1.580 49,506 +0.06(+4.22%)
May 16, 2023 1.570 1.578 1.500 1.516 25,148 -0.04(-2.70%)
May 15, 2023 1.600 1.600 1.480 1.558 29,385 +0.04(+2.51%)
May 12, 2023 1.700 1.700 1.500 1.520 77,113 +0.03(+2.01%)
May 11, 2023 1.390 1.700 1.390 1.490 94,858 +0.04(+2.87%)
May 10, 2023 1.350 1.450 1.330 1.448 20,187 +0.13(+9.73%)
May 09, 2023 1.220 1.380 1.200 1.320 28,428 +0.08(+6.45%)
May 08, 2023 1.230 1.298 1.160 1.240 35,000 +0.03(+2.57%)
May 05, 2023 1.260 1.340 1.150 1.209 66,321 -0.09(-7.01%)
May 04, 2023 1.350 1.450 1.250 1.300 94,299 -0.18(-12.16%)
May 03, 2023 1.340 2.820 1.340 1.480 1,956,062 +0.22(+17.29%)
May 02, 2023 1.240 1.350 1.240 1.262 6,743 +0.01(+0.94%)
May 01, 2023 1.220 1.290 1.220 1.250 14,220 +0.04(+3.73%)
Apr 28, 2023 1.205 1.205 1.205 1.205 407 -0.02(-2.03%)
Apr 27, 2023 1.110 1.250 1.110 1.230 23,952 +0.04(+3.36%)
Apr 26, 2023 1.170 1.200 1.160 1.190 20,783 +0.03(+2.59%)
Apr 25, 2023 1.180 1.180 1.120 1.160 5,629 -0.02(-1.69%)
Apr 24, 2023 1.160 1.230 1.130 1.180 54,494 +0.03(+3.06%)
Apr 21, 2023 1.090 1.160 1.060 1.145 9,541 +0.02(+1.33%)
Apr 20, 2023 1.090 1.140 1.090 1.130 14,128 -0.02(-1.42%)
Apr 19, 2023 1.040 1.160 1.040 1.146 13,240 +0.05(+4.21%)
Apr 18, 2023 1.010 1.151 1.010 1.100 8,810 -0.02(-1.79%)
Apr 17, 2023 1.030 1.152 1.030 1.120 868 -0.01(-0.88%)
Apr 14, 2023 1.160 1.160 1.100 1.130 967 -0.03(-2.59%)
Apr 13, 2023 1.160 1.160 1.160 1.160 718 +0.00(+0.00%)
Apr 12, 2023 1.160 1.160 1.160 1.160 1,319 +0.09(+8.41%)
Apr 11, 2023 1.130 1.130 1.070 1.070 1,980 -0.06(-5.31%)
Apr 10, 2023 1.170 1.170 1.110 1.130 1,251 -0.03(-2.59%)
Apr 06, 2023 1.160 1.160 1.160 1.160 2,651 -0.01(-0.43%)
Apr 05, 2023 1.100 1.180 1.100 1.165 20,727 +0.03(+2.19%)
Apr 04, 2023 1.100 1.140 1.100 1.140 4,295 +0.02(+1.79%)
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.