Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.410 0 +0.07(+1.61%)
Dec 28, 2023 4.700 4.750 4.260 4.340 10,427 -0.16(-3.56%)
Dec 27, 2023 4.660 4.800 4.490 4.500 7,301 -0.30(-6.25%)
Dec 22, 2023 4.800 0 +0.16(+3.45%)
Dec 21, 2023 4.640 4.640 4.500 4.640 5,048 +0.04(+0.87%)
Dec 20, 2023 4.600 4.600 4.170 4.600 14,568 +0.10(+2.22%)
Dec 19, 2023 4.570 4.570 4.490 4.500 14,194 -0.15(-3.23%)
Dec 18, 2023 4.880 4.880 4.640 4.650 5,776 -0.05(-1.06%)
Dec 15, 2023 4.770 4.770 4.700 4.700 1,858 +0.10(+2.17%)
Dec 14, 2023 4.720 4.820 4.500 4.600 10,060 -0.08(-1.71%)
Dec 13, 2023 4.700 4.700 4.480 4.680 40,028 +0.11(+2.41%)
Dec 12, 2023 4.490 4.740 4.490 4.570 25,605 +0.18(+4.10%)
Dec 11, 2023 4.250 4.400 4.100 4.390 26,883 +0.35(+8.66%)
Dec 08, 2023 4.080 4.480 4.040 4.040 16,880 +0.01(+0.25%)
Dec 07, 2023 4.230 4.230 4.010 4.030 22,599 -0.22(-5.18%)
Dec 06, 2023 4.170 4.480 4.100 4.250 35,204 +0.15(+3.66%)
Dec 05, 2023 4.000 4.200 3.900 4.100 32,920 +0.04(+0.99%)
Dec 04, 2023 3.990 4.065 3.990 4.060 35,213 +0.40(+10.93%)
Dec 01, 2023 4.000 4.150 3.610 3.660 107,493 -0.31(-7.81%)
Nov 30, 2023 3.750 3.970 3.690 3.970 15,000 +0.28(+7.59%)
Nov 29, 2023 3.850 3.850 3.690 3.690 29,477 -0.23(-5.87%)
Nov 28, 2023 3.740 3.920 3.650 3.920 15,110 +0.18(+4.81%)
Nov 27, 2023 4.480 4.480 3.740 3.740 15,407 -0.26(-6.50%)
Nov 24, 2023 3.590 4.000 3.550 4.000 12,650 +0.42(+11.73%)
Nov 23, 2023 3.610 3.650 3.580 3.580 16,322 -0.02(-0.56%)
Nov 22, 2023 3.650 3.650 3.600 3.600 28,984 -0.04(-1.10%)
Nov 21, 2023 3.750 3.750 3.640 3.640 21,348 -0.04(-1.09%)
Nov 20, 2023 4.000 4.000 3.650 3.680 21,420 -0.07(-1.87%)
Nov 17, 2023 3.840 3.950 3.750 3.750 15,470 +0.00(+0.00%)
Nov 16, 2023 3.850 3.850 3.750 3.750 19,045 -0.07(-1.83%)
Nov 15, 2023 3.940 4.050 3.820 3.820 28,550 -0.08(-2.05%)
Nov 14, 2023 3.950 3.950 3.810 3.900 15,945 +0.05(+1.30%)
Nov 13, 2023 3.900 3.900 3.840 3.850 10,723 -0.05(-1.28%)
Nov 10, 2023 3.910 3.910 3.880 3.900 19,947 +0.02(+0.52%)
Nov 09, 2023 3.910 4.050 3.880 3.880 27,942 -0.03(-0.77%)
Nov 08, 2023 4.000 4.100 3.900 3.910 27,745 -0.09(-2.25%)
Nov 07, 2023 4.010 4.050 3.920 4.000 14,100 +0.04(+1.01%)
Nov 06, 2023 4.150 4.150 3.950 3.960 14,120 -0.09(-2.22%)
Nov 03, 2023 4.180 4.250 4.050 4.050 16,710 +0.03(+0.75%)
Nov 02, 2023 3.990 4.220 3.990 4.020 10,950 +0.06(+1.52%)
Nov 01, 2023 4.100 4.100 3.860 3.960 16,740 -0.07(-1.74%)
Oct 31, 2023 4.220 4.220 4.020 4.030 17,160 -0.17(-4.05%)
Oct 30, 2023 4.360 4.370 4.020 4.200 12,600 -0.16(-3.67%)
Oct 27, 2023 4.400 4.640 4.350 4.360 21,640 -0.04(-0.91%)
Oct 26, 2023 4.570 4.570 4.350 4.400 15,860 -0.18(-3.93%)
Oct 25, 2023 4.700 4.700 4.550 4.580 8,926 -0.12(-2.55%)
Oct 24, 2023 4.960 4.960 4.650 4.700 17,625 -0.26(-5.24%)
Oct 23, 2023 5.220 5.220 4.950 4.960 10,100 -0.01(-0.20%)
Oct 20, 2023 5.000 5.100 4.960 4.970 13,121 +0.02(+0.40%)
Oct 19, 2023 4.900 5.090 4.900 4.950 15,615 +0.12(+2.48%)
Oct 18, 2023 4.850 4.900 4.820 4.830 8,970 -0.04(-0.82%)
Oct 17, 2023 5.170 5.170 4.870 4.870 17,905 -0.11(-2.21%)
Oct 16, 2023 5.060 5.060 4.850 4.980 13,144 -0.09(-1.78%)
Oct 13, 2023 5.220 5.260 5.070 5.070 11,740 -0.18(-3.43%)
Oct 12, 2023 5.300 5.400 5.220 5.250 8,900 +0.01(+0.19%)
Oct 11, 2023 5.350 5.350 5.230 5.240 10,220 -0.07(-1.32%)
Oct 10, 2023 5.310 5.310 5.310 5.310 4,380 +0.00(+0.00%)
Oct 06, 2023 5.310 0 -0.05(-0.93%)
Oct 05, 2023 5.360 5.360 5.360 5.360 3,700 +0.00(+0.00%)
Oct 04, 2023 5.580 5.580 5.360 5.360 3,880 -0.19(-3.42%)
Oct 03, 2023 5.550 5.640 5.510 5.550 5,370 -0.14(-2.46%)
Oct 02, 2023 5.900 6.000 5.600 5.690 4,326 -0.23(-3.89%)
Sep 29, 2023 5.870 6.080 5.850 5.920 6,920 +0.06(+1.02%)
Sep 28, 2023 5.930 5.990 5.800 5.860 9,510 -0.06(-1.01%)
Sep 27, 2023 6.080 6.280 5.920 5.920 5,243 -0.16(-2.63%)
Sep 26, 2023 6.080 6.080 6.080 6.080 1,150 -0.17(-2.72%)
Sep 25, 2023 6.500 6.300 6.250 6.250 2,070 -0.16(-2.50%)
Sep 22, 2023 6.490 6.490 6.400 6.410 4,421 -0.20(-3.03%)
Sep 21, 2023 6.600 6.610 6.600 6.610 2,800 -0.05(-0.75%)
Sep 20, 2023 6.970 6.970 6.660 6.660 370 -0.44(-6.20%)
Sep 19, 2023 6.760 7.100 6.760 7.100 7,909 +0.00(+0.00%)
Sep 18, 2023 6.820 7.100 6.820 7.100 6,730 -0.16(-2.20%)
Sep 15, 2023 7.260 7.260 7.260 7.260 115 +0.05(+0.69%)
Sep 14, 2023 7.200 7.210 7.200 7.210 5,900 +0.01(+0.14%)
Sep 13, 2023 7.060 7.200 7.060 7.200 1,085 +0.20(+2.86%)
Sep 12, 2023 6.800 7.000 6.800 7.000 500 +0.20(+2.94%)
Sep 11, 2023 6.300 6.840 6.300 6.800 1,276 +0.40(+6.25%)
Sep 08, 2023 6.000 6.500 6.000 6.400 1,345 +0.36(+5.96%)
Sep 07, 2023 5.810 6.040 5.810 6.040 813 -0.01(-0.17%)
Sep 06, 2023 5.880 6.050 5.880 6.050 6,378 -0.26(-4.12%)
Sep 05, 2023 6.850 6.850 6.210 6.310 5,538 -0.49(-7.21%)
Sep 01, 2023 6.800 0 -0.21(-3.00%)
Aug 31, 2023 7.010 7.010 7.010 7.010 137 +0.06(+0.86%)
Aug 30, 2023 7.260 7.400 6.950 6.950 3,933 -0.42(-5.70%)
Aug 29, 2023 7.370 7.370 7.370 7.370 441 +0.08(+1.10%)
Aug 28, 2023 7.290 7.290 7.290 7.290 1,800 +0.00(+0.00%)
Aug 25, 2023 7.250 7.290 7.250 7.290 1,723 +0.02(+0.28%)
Aug 24, 2023 7.260 7.270 7.250 7.270 1,610 +0.00(+0.00%)
Aug 23, 2023 7.270 7.270 7.270 7.270 710 +0.00(+0.00%)
Aug 22, 2023 7.260 7.270 7.260 7.270 1,550 -0.13(-1.76%)
Aug 21, 2023 7.400 7.400 7.400 7.400 1,000 +0.00(+0.00%)
Aug 18, 2023 7.500 7.500 7.400 7.400 1,085 -0.10(-1.33%)
Aug 17, 2023 7.570 7.570 7.500 7.500 775 -0.10(-1.32%)
Aug 16, 2023 7.620 7.620 7.600 7.600 2,100 -0.03(-0.39%)
Aug 15, 2023 7.610 7.750 7.610 7.630 1,913 -0.07(-0.91%)
Aug 14, 2023 7.700 7.700 7.700 7.700 1,010 +0.09(+1.18%)
Aug 11, 2023 7.610 7.610 7.610 7.610 200 +0.01(+0.13%)
Aug 10, 2023 7.610 7.610 7.600 7.600 400 -0.05(-0.65%)
Aug 09, 2023 7.650 7.650 7.650 7.650 394 -0.10(-1.29%)
Aug 08, 2023 7.760 7.760 7.750 7.750 520 +0.00(+0.00%)
Aug 04, 2023 7.750 0 +0.05(+0.65%)
Aug 02, 2023 7.700 20 -0.24(-3.02%)
Aug 01, 2023 7.950 8.000 7.940 7.940 3,455 -0.06(-0.75%)
Jul 31, 2023 8.150 8.150 7.940 8.000 4,045 -0.09(-1.11%)
Jul 28, 2023 8.000 8.090 8.000 8.090 400 +0.09(+1.12%)
Jul 27, 2023 8.000 8.000 8.000 8.000 600 +0.00(+0.00%)
Jul 26, 2023 8.000 8.000 8.000 8.000 800 +0.05(+0.63%)
Jul 25, 2023 7.950 7.950 7.950 7.950 384 +0.00(+0.00%)
Jul 24, 2023 7.950 7.950 7.880 7.950 900 -0.05(-0.62%)
Jul 21, 2023 7.980 8.000 7.980 8.000 2,135 +0.03(+0.38%)
Jul 20, 2023 8.060 8.060 7.950 7.970 690 -0.09(-1.12%)
Jul 19, 2023 8.200 8.200 8.060 8.060 3,307 +0.11(+1.38%)
Jul 18, 2023 8.010 8.010 7.950 7.950 2,727 +0.05(+0.63%)
Jul 17, 2023 7.740 7.900 7.740 7.900 2,580 +0.16(+2.07%)
Jul 14, 2023 7.690 7.740 7.690 7.740 3,800 +0.09(+1.18%)
Jul 13, 2023 7.820 7.820 7.650 7.650 5,290 -0.25(-3.16%)
Jul 12, 2023 7.900 7.900 7.850 7.900 5,070 -0.05(-0.63%)
Jul 11, 2023 8.000 8.000 7.850 7.950 19,890 -0.04(-0.50%)
Jul 10, 2023 8.000 8.000 7.900 7.990 4,970 +0.01(+0.13%)
Jul 07, 2023 7.920 8.000 7.920 7.980 7,160 +0.00(+0.00%)
Jul 06, 2023 8.000 8.000 7.900 7.980 2,925 -0.02(-0.25%)
Jul 05, 2023 8.220 8.400 7.950 8.000 6,280 -0.11(-1.36%)
Jul 04, 2023 8.000 8.800 8.000 8.110 15,683 +0.16(+2.01%)
Jun 30, 2023 7.950 0 +0.25(+3.25%)
Jun 29, 2023 7.980 8.000 7.700 7.700 4,500 -0.24(-3.02%)
Jun 28, 2023 7.920 7.970 7.920 7.940 6,134 -0.03(-0.38%)
Jun 27, 2023 8.000 8.000 7.970 7.970 1,300 +0.02(+0.25%)
Jun 26, 2023 7.340 7.950 7.340 7.950 15,970 +0.50(+6.71%)
Jun 23, 2023 7.600 7.600 7.450 7.450 525 -0.16(-2.10%)
Jun 22, 2023 7.690 7.690 7.600 7.610 1,000 -0.11(-1.42%)
Jun 19, 2023 7.720 80 +0.00(+0.00%)
Jun 16, 2023 7.720 7.720 7.720 7.720 100 +0.00(+0.00%)
Jun 15, 2023 7.800 7.800 7.720 7.720 200 -0.08(-1.03%)
Jun 14, 2023 7.800 7.800 7.800 7.800 100 +0.00(+0.00%)
Jun 13, 2023 7.550 7.800 7.550 7.800 2,540 +0.15(+1.96%)
Jun 12, 2023 7.620 7.650 7.620 7.650 1,500 -0.05(-0.65%)
Jun 08, 2023 7.700 0 +0.14(+1.85%)
Jun 07, 2023 7.520 7.560 7.520 7.560 2,552 -0.23(-2.95%)
Jun 06, 2023 7.790 7.790 7.790 7.790 143 +0.19(+2.50%)
Jun 05, 2023 7.450 7.600 7.360 7.600 1,179 +0.19(+2.56%)
Jun 02, 2023 7.600 7.600 7.180 7.410 7,135 -0.40(-5.12%)
May 31, 2023 7.810 9 -0.05(-0.64%)
May 30, 2023 8.000 8.000 7.860 7.860 2,900 -0.04(-0.51%)
May 29, 2023 7.900 7.900 7.900 7.900 390 -0.03(-0.38%)
May 26, 2023 8.220 8.400 7.700 7.930 5,565 -0.28(-3.41%)
May 25, 2023 8.210 8.210 8.210 8.210 100 -0.19(-2.26%)
May 24, 2023 8.450 8.450 8.370 8.400 2,265 -0.03(-0.36%)
May 23, 2023 8.200 8.430 8.200 8.430 5,207 +0.42(+5.24%)
May 19, 2023 8.010 0 +0.00(+0.00%)
May 18, 2023 8.160 8.160 8.010 8.010 500 -0.24(-2.91%)
May 17, 2023 8.250 8.250 8.250 8.250 1,250 +0.09(+1.10%)
May 16, 2023 8.200 8.200 8.160 8.160 1,716 -0.09(-1.09%)
May 15, 2023 8.450 8.450 8.240 8.250 4,428 -0.27(-3.17%)
May 12, 2023 8.580 8.580 8.520 8.520 5,050 -0.06(-0.70%)
May 11, 2023 8.800 8.800 8.580 8.580 1,478 -0.01(-0.12%)
May 10, 2023 8.650 8.700 8.580 8.590 4,792 -0.06(-0.69%)
May 09, 2023 8.590 8.650 8.590 8.650 1,500 +0.05(+0.58%)
May 08, 2023 8.750 8.750 8.600 8.600 1,861 -0.11(-1.26%)
May 05, 2023 8.670 8.750 8.670 8.710 1,300 +0.13(+1.52%)
May 04, 2023 8.760 8.760 8.580 8.580 15,295 -0.17(-1.94%)
May 03, 2023 8.710 8.750 8.710 8.750 4,800 -0.03(-0.34%)
May 02, 2023 8.790 8.820 8.780 8.780 6,700 -0.02(-0.23%)
May 01, 2023 8.800 8.800 8.740 8.800 3,075 -0.15(-1.68%)
Apr 28, 2023 9.000 9.000 8.950 8.950 9,850 -0.05(-0.56%)
Apr 27, 2023 9.000 9.000 8.990 9.000 7,250 +0.19(+2.16%)
Apr 26, 2023 8.980 8.980 8.790 8.810 1,410 +0.01(+0.11%)
Apr 25, 2023 8.840 8.840 8.800 8.800 600 -0.20(-2.22%)
Apr 24, 2023 9.000 9.020 8.840 9.000 8,922 +0.08(+0.90%)
Apr 21, 2023 9.110 9.110 8.920 8.920 4,660 +0.01(+0.11%)
Apr 20, 2023 9.000 9.000 8.910 8.910 2,909 -0.09(-1.00%)
Apr 19, 2023 9.290 9.290 8.940 9.000 2,815 +0.05(+0.56%)
Apr 18, 2023 8.980 8.980 8.950 8.950 430 -0.05(-0.56%)
Apr 17, 2023 9.140 9.140 9.000 9.000 5,170 -0.07(-0.77%)
Apr 14, 2023 9.140 9.150 9.070 9.070 2,868 -0.04(-0.44%)
Apr 13, 2023 8.830 9.140 8.830 9.110 4,299 +0.11(+1.22%)
Apr 12, 2023 9.100 9.120 8.950 9.000 3,805 +0.00(+0.00%)
Apr 11, 2023 8.920 9.100 8.810 9.000 27,985 +0.30(+3.45%)
Apr 10, 2023 8.840 8.850 8.700 8.700 2,994 -0.25(-2.79%)
Apr 06, 2023 8.950 0 -0.05(-0.56%)
Apr 05, 2023 9.050 9.050 8.880 9.000 4,485 +0.00(+0.00%)
Apr 04, 2023 8.720 9.000 8.670 9.000 53,480 +0.35(+4.05%)
Apr 03, 2023 8.490 8.650 8.490 8.650 12,010 +0.30(+3.59%)
Mar 31, 2023 8.260 8.380 8.260 8.350 33,829 +0.13(+1.58%)
Mar 30, 2023 8.010 8.220 8.010 8.220 16,910 +0.22(+2.75%)
Mar 29, 2023 8.030 8.070 8.000 8.000 16,418 -0.01(-0.12%)
Mar 28, 2023 8.010 8.080 8.010 8.010 5,540 +0.00(+0.00%)
Mar 27, 2023 8.050 8.080 8.010 8.010 21,343 +0.01(+0.12%)
Mar 24, 2023 8.070 8.070 7.980 8.000 12,296 +0.00(+0.00%)
Mar 23, 2023 8.020 8.020 7.780 8.000 20,255 +0.06(+0.76%)
Mar 22, 2023 8.020 8.030 7.760 7.940 15,354 -0.07(-0.87%)
Mar 21, 2023 7.990 8.010 7.910 8.010 17,800 +0.16(+2.04%)
Mar 20, 2023 8.000 8.000 7.850 7.850 14,070 -0.14(-1.75%)
Mar 17, 2023 8.100 8.140 7.990 7.990 11,968 -0.02(-0.25%)
Mar 16, 2023 8.360 8.360 8.000 8.010 13,000 -0.35(-4.19%)
Mar 15, 2023 8.370 8.450 8.360 8.360 8,290 -0.04(-0.48%)
Mar 14, 2023 8.540 8.670 8.400 8.400 28,188 -0.20(-2.33%)
Mar 13, 2023 8.740 8.740 8.500 8.600 8,807 -0.14(-1.60%)
Mar 10, 2023 8.800 8.800 8.500 8.740 9,178 -0.11(-1.24%)
Mar 09, 2023 9.190 9.190 8.800 8.850 7,535 -0.20(-2.21%)
Mar 08, 2023 9.170 9.170 9.050 9.050 2,946 -0.11(-1.20%)
Mar 07, 2023 9.260 9.310 9.120 9.160 17,220 -0.09(-0.97%)
Mar 06, 2023 9.120 9.250 9.100 9.250 20,231 +0.15(+1.65%)
Mar 03, 2023 8.600 9.100 8.350 9.100 13,932 +0.68(+8.08%)
Mar 02, 2023 9.300 9.300 8.350 8.420 28,846 -0.79(-8.58%)
Mar 01, 2023 9.600 9.600 8.970 9.210 18,273 -0.50(-5.15%)
Feb 28, 2023 9.700 9.890 9.600 9.710 40,547 +0.02(+0.21%)
Feb 27, 2023 9.790 9.940 9.670 9.690 28,305 +0.00(+0.00%)
Feb 24, 2023 9.620 10.00 9.500 9.690 24,578 +0.54(+5.90%)
Feb 23, 2023 8.900 9.530 8.900 9.150 46,297 +0.36(+4.10%)
Feb 22, 2023 8.460 8.830 8.250 8.790 54,905 +0.79(+9.87%)
Feb 21, 2023 8.000 8.440 7.690 8.000 52,229 +0.77(+10.65%)
Feb 17, 2023 7.230 0 +0.04(+0.56%)
Feb 16, 2023 7.250 7.250 7.150 7.190 3,605 +0.01(+0.14%)
Feb 15, 2023 7.270 7.270 7.110 7.180 2,155 +0.04(+0.56%)
Feb 14, 2023 7.140 7.140 7.140 7.140 125 +0.04(+0.56%)
Feb 13, 2023 7.250 7.250 6.800 7.100 10,724 +0.00(+0.00%)
Feb 10, 2023 7.000 7.100 7.000 7.100 9,500 +0.23(+3.35%)
Feb 09, 2023 6.990 6.990 6.870 6.870 3,422 -0.13(-1.86%)
Feb 08, 2023 7.000 7.030 6.990 7.000 14,897 +0.12(+1.74%)
Feb 07, 2023 6.900 6.900 6.750 6.880 7,746 -0.11(-1.57%)
Feb 06, 2023 6.910 7.000 6.800 6.990 6,468 +0.08(+1.16%)
Feb 03, 2023 7.100 7.110 6.910 6.910 33,935 -0.19(-2.68%)
Feb 02, 2023 7.110 7.250 7.100 7.100 2,540 +0.00(+0.00%)
Feb 01, 2023 6.660 7.200 6.660 7.100 11,090 +0.20(+2.90%)
Jan 31, 2023 7.500 7.500 6.500 6.900 6,315 -0.40(-5.48%)
Jan 30, 2023 7.650 7.650 7.200 7.300 7,261 +0.00(+0.00%)
Jan 27, 2023 7.160 7.420 7.160 7.300 8,805 +0.18(+2.53%)
Jan 26, 2023 7.100 7.120 7.100 7.120 5,298 +0.12(+1.71%)
Jan 25, 2023 7.000 7.000 6.850 7.000 12,995 +0.15(+2.19%)
Jan 24, 2023 6.410 7.600 6.350 6.850 16,358 +0.40(+6.20%)
Jan 23, 2023 6.440 6.450 6.420 6.450 9,987 +0.01(+0.16%)
Jan 20, 2023 6.440 6.440 6.350 6.440 11,399 +0.04(+0.63%)
Jan 19, 2023 6.360 6.400 6.300 6.400 3,900 +0.00(+0.00%)
Jan 18, 2023 6.500 6.500 6.350 6.400 8,038 +0.15(+2.40%)
Jan 17, 2023 6.400 6.400 6.250 6.250 10,964 +0.00(+0.00%)
Jan 16, 2023 6.210 6.250 6.200 6.250 2,050 +0.05(+0.81%)
Jan 13, 2023 6.210 6.210 6.200 6.200 2,600 +0.00(+0.00%)
Jan 12, 2023 6.390 6.390 6.150 6.200 2,807 +0.03(+0.49%)
Jan 11, 2023 5.790 6.400 5.750 6.170 54,858 +0.42(+7.30%)
Jan 10, 2023 5.750 5.750 5.740 5.750 8,560 +0.25(+4.55%)
Jan 09, 2023 5.980 5.980 5.500 5.500 720 +0.00(+0.00%)
Jan 06, 2023 5.610 5.650 5.500 5.500 1,390 -0.10(-1.79%)
Jan 05, 2023 5.650 5.650 5.600 5.600 3,625 +0.20(+3.70%)
Jan 04, 2023 5.720 5.720 5.400 5.400 1,300 -0.05(-0.92%)
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.