Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 2.620 2.750 2.620 2.680 55,627 +0.05(+1.90%)
May 30, 2024 2.570 2.710 2.570 2.630 64,916 +0.00(+0.00%)
May 29, 2024 2.550 2.650 2.550 2.630 76,499 +0.06(+2.33%)
May 28, 2024 2.560 2.630 2.540 2.570 83,450 -0.01(-0.39%)
May 27, 2024 2.540 2.590 2.490 2.580 35,033 +0.06(+2.38%)
May 24, 2024 2.450 2.540 2.450 2.520 29,033 +0.03(+1.20%)
May 23, 2024 2.410 2.490 2.400 2.490 55,172 +0.08(+3.32%)
May 22, 2024 2.400 2.440 2.370 2.410 68,003 +0.01(+0.42%)
May 21, 2024 2.400 2.440 2.380 2.400 43,231 -0.05(-2.04%)
May 17, 2024 2.450 0 +0.02(+0.82%)
May 16, 2024 2.370 2.450 2.370 2.430 19,370 +0.08(+3.40%)
May 15, 2024 2.380 2.590 2.350 2.350 122,895 -0.11(-4.47%)
May 14, 2024 2.410 2.500 2.380 2.460 25,487 +0.04(+1.65%)
May 13, 2024 2.480 2.540 2.390 2.420 30,088 -0.03(-1.22%)
May 10, 2024 2.440 2.460 2.370 2.450 20,748 +0.03(+1.24%)
May 09, 2024 2.430 2.460 2.360 2.420 31,052 +0.02(+0.83%)
May 08, 2024 2.410 2.440 2.370 2.400 28,386 -0.06(-2.44%)
May 07, 2024 2.500 2.530 2.410 2.460 89,307 -0.04(-1.60%)
May 06, 2024 2.430 2.500 2.330 2.500 20,459 +0.09(+3.73%)
May 03, 2024 2.440 2.480 2.410 2.410 16,255 -0.03(-1.23%)
May 02, 2024 2.480 2.480 2.410 2.440 25,993 -0.04(-1.61%)
May 01, 2024 2.580 2.580 2.450 2.480 63,776 -0.08(-3.13%)
Apr 30, 2024 2.640 2.650 2.500 2.560 61,630 -0.06(-2.29%)
Apr 29, 2024 2.640 2.650 2.580 2.620 35,843 +0.01(+0.38%)
Apr 26, 2024 2.570 2.630 2.550 2.610 23,860 -0.02(-0.76%)
Apr 25, 2024 2.610 2.650 2.500 2.630 151,628 -0.03(-1.13%)
Apr 24, 2024 2.430 2.670 2.350 2.660 200,122 +0.19(+7.69%)
Apr 23, 2024 2.310 2.480 2.300 2.470 64,756 +0.15(+6.47%)
Apr 22, 2024 2.240 2.350 2.220 2.320 144,292 +0.14(+6.42%)
Apr 19, 2024 2.240 2.250 2.150 2.180 56,509 -0.08(-3.54%)
Apr 18, 2024 2.300 2.360 2.240 2.260 62,797 -0.07(-3.00%)
Apr 17, 2024 2.390 2.390 2.300 2.330 23,302 -0.01(-0.43%)
Apr 16, 2024 2.350 2.350 2.300 2.340 34,148 +0.01(+0.43%)
Apr 15, 2024 2.420 2.550 2.290 2.330 37,302 -0.19(-7.54%)
Apr 12, 2024 2.520 2.520 2.340 2.520 51,228 +0.05(+2.02%)
Apr 11, 2024 2.520 2.520 2.430 2.470 43,126 -0.01(-0.40%)
Apr 10, 2024 2.560 2.600 2.460 2.480 47,444 -0.12(-4.62%)
Apr 09, 2024 2.450 2.600 2.450 2.600 525,444 +0.15(+6.12%)
Apr 08, 2024 2.530 2.590 2.440 2.450 82,359 -0.09(-3.54%)
Apr 05, 2024 2.580 2.620 2.500 2.540 51,307 -0.04(-1.55%)
Apr 04, 2024 2.580 2.660 2.540 2.580 88,980 +0.02(+0.78%)
Apr 03, 2024 2.470 2.620 2.470 2.560 107,702 +0.00(+0.00%)
Apr 02, 2024 2.540 2.560 2.500 2.560 32,392 +0.00(+0.00%)
Apr 01, 2024 2.600 2.610 2.500 2.560 81,730 +0.01(+0.39%)
Mar 28, 2024 2.550 0 +0.02(+0.79%)
Mar 27, 2024 2.500 2.550 2.450 2.530 184,551 +0.03(+1.20%)
Mar 26, 2024 2.570 2.570 2.480 2.500 27,199 -0.02(-0.79%)
Mar 25, 2024 2.620 2.620 2.480 2.520 81,380 -0.12(-4.55%)
Mar 22, 2024 2.640 2.670 2.610 2.640 47,418 -0.01(-0.38%)
Mar 21, 2024 2.610 2.710 2.600 2.650 51,906 +0.04(+1.53%)
Mar 20, 2024 2.740 2.780 2.610 2.610 120,265 -0.11(-4.04%)
Mar 19, 2024 2.780 2.800 2.710 2.720 44,389 -0.04(-1.45%)
Mar 18, 2024 2.740 2.800 2.670 2.760 89,139 +0.11(+4.15%)
Mar 15, 2024 2.620 2.700 2.610 2.650 41,867 +0.01(+0.38%)
Mar 14, 2024 2.720 2.800 2.620 2.640 44,730 -0.11(-4.00%)
Mar 13, 2024 2.690 2.750 2.600 2.750 66,019 +0.04(+1.48%)
Mar 12, 2024 2.730 2.730 2.680 2.710 30,051 -0.04(-1.45%)
Mar 11, 2024 2.830 2.830 2.680 2.750 32,197 -0.04(-1.43%)
Mar 08, 2024 2.840 2.960 2.780 2.790 153,711 -0.05(-1.76%)
Mar 07, 2024 2.750 2.850 2.640 2.840 78,288 +0.03(+1.07%)
Mar 06, 2024 2.870 2.880 2.730 2.810 52,137 -0.03(-1.06%)
Mar 05, 2024 2.720 2.880 2.670 2.840 124,886 +0.09(+3.27%)
Mar 04, 2024 2.710 2.780 2.700 2.750 71,055 +0.04(+1.48%)
Mar 01, 2024 2.700 2.710 2.570 2.710 53,228 +0.09(+3.44%)
Feb 29, 2024 2.600 2.800 2.600 2.620 140,848 +0.03(+1.16%)
Feb 28, 2024 2.540 2.620 2.450 2.590 163,335 +0.04(+1.57%)
Feb 27, 2024 2.350 2.560 2.350 2.550 140,358 +0.24(+10.39%)
Feb 26, 2024 2.330 2.440 2.280 2.310 115,534 -0.05(-2.12%)
Feb 23, 2024 2.190 2.370 2.150 2.360 188,979 +0.20(+9.26%)
Feb 22, 2024 2.160 2.190 2.120 2.160 49,590 +0.00(+0.00%)
Feb 21, 2024 2.100 2.160 2.100 2.160 37,481 +0.03(+1.41%)
Feb 20, 2024 2.080 2.130 2.080 2.130 18,910 +0.06(+2.90%)
Feb 16, 2024 2.070 0 -0.03(-1.43%)
Feb 15, 2024 2.000 2.110 2.000 2.100 35,805 +0.11(+5.53%)
Feb 14, 2024 2.120 2.120 1.950 1.990 100,322 -0.07(-3.40%)
Feb 13, 2024 2.180 2.180 2.050 2.060 37,418 -0.11(-5.07%)
Feb 12, 2024 2.100 2.180 2.100 2.170 21,018 +0.09(+4.33%)
Feb 09, 2024 2.060 2.100 2.050 2.080 36,425 -0.01(-0.48%)
Feb 08, 2024 2.050 2.100 2.050 2.090 25,715 +0.03(+1.46%)
Feb 07, 2024 2.080 2.090 2.050 2.060 34,645 -0.02(-0.96%)
Feb 06, 2024 2.090 2.120 2.080 2.080 30,652 -0.01(-0.48%)
Feb 05, 2024 2.170 2.170 2.070 2.090 52,398 -0.05(-2.34%)
Feb 02, 2024 2.170 2.180 2.140 2.140 13,085 +0.02(+0.94%)
Feb 01, 2024 2.140 2.190 2.120 2.120 33,427 +0.00(+0.00%)
Jan 31, 2024 2.170 2.170 2.120 2.120 19,077 -0.03(-1.40%)
Jan 30, 2024 2.140 2.200 2.090 2.150 72,577 +0.01(+0.47%)
Jan 29, 2024 2.110 2.150 2.090 2.140 290,002 +0.00(+0.00%)
Jan 26, 2024 2.180 2.180 2.110 2.140 8,513 -0.04(-1.83%)
Jan 25, 2024 2.150 2.200 2.130 2.180 23,183 +0.02(+0.93%)
Jan 24, 2024 2.140 2.240 2.130 2.160 23,706 -0.01(-0.46%)
Jan 23, 2024 2.160 2.230 2.110 2.170 28,364 -0.01(-0.46%)
Jan 22, 2024 2.200 2.220 2.120 2.180 29,601 +0.00(+0.00%)
Jan 19, 2024 2.130 2.190 2.080 2.180 47,474 +0.08(+3.81%)
Jan 18, 2024 2.190 2.190 2.090 2.100 35,579 -0.05(-2.33%)
Jan 17, 2024 2.210 2.210 2.110 2.150 26,752 -0.04(-1.83%)
Jan 16, 2024 2.170 2.210 2.100 2.190 41,519 +0.03(+1.39%)
Jan 15, 2024 2.190 2.190 2.150 2.160 26,467 -0.04(-1.82%)
Jan 12, 2024 2.200 2.250 2.150 2.200 42,307 +0.01(+0.46%)
Jan 11, 2024 2.280 2.280 2.130 2.190 112,732 -0.05(-2.23%)
Jan 10, 2024 2.300 2.340 2.220 2.240 64,044 -0.11(-4.68%)
Jan 09, 2024 2.340 2.380 2.290 2.350 74,067 +0.05(+2.17%)
Jan 08, 2024 2.140 2.300 2.100 2.300 60,548 +0.15(+6.98%)
Jan 05, 2024 2.130 2.200 2.120 2.150 35,505 +0.01(+0.47%)
Jan 04, 2024 2.200 2.200 2.140 2.140 60,209 -0.02(-0.93%)
Jan 03, 2024 2.280 2.360 2.160 2.160 98,443 -0.15(-6.49%)
Jan 02, 2024 2.450 2.510 2.290 2.310 106,604 -0.12(-4.94%)
Dec 29, 2023 2.430 0 +0.10(+4.29%)
Dec 28, 2023 2.280 2.390 2.250 2.330 110,559 +0.09(+4.02%)
Dec 27, 2023 2.180 2.260 2.170 2.240 81,589 +0.12(+5.66%)
Dec 22, 2023 2.120 0 +0.13(+6.53%)
Dec 21, 2023 2.010 2.070 1.970 1.990 211,230 +0.03(+1.53%)
Dec 20, 2023 2.040 2.080 1.960 1.960 142,137 -0.06(-2.97%)
Dec 19, 2023 2.020 2.070 2.000 2.020 92,333 +0.03(+1.51%)
Dec 18, 2023 2.110 2.130 1.970 1.990 151,064 -0.12(-5.69%)
Dec 15, 2023 2.150 2.150 2.050 2.110 107,022 -0.01(-0.47%)
Dec 14, 2023 2.150 2.150 2.090 2.120 118,298 +0.03(+1.44%)
Dec 13, 2023 2.070 2.100 2.020 2.090 242,379 +0.03(+1.46%)
Dec 12, 2023 2.060 2.100 2.010 2.060 95,449 +0.04(+1.98%)
Dec 11, 2023 1.990 2.100 1.980 2.020 202,720 +0.09(+4.66%)
Dec 08, 2023 1.940 1.950 1.900 1.930 44,763 +0.01(+0.52%)
Dec 07, 2023 1.930 1.940 1.890 1.920 53,305 -0.01(-0.52%)
Dec 06, 2023 1.980 1.980 1.890 1.930 63,685 +0.00(+0.00%)
Dec 05, 2023 2.050 2.050 1.910 1.930 97,884 -0.12(-5.85%)
Dec 04, 2023 2.100 2.120 2.010 2.050 63,160 +0.01(+0.49%)
Dec 01, 2023 1.920 2.090 1.900 2.040 197,756 +0.15(+7.94%)
Nov 30, 2023 1.980 1.990 1.880 1.890 2,561,685 -0.07(-3.57%)
Nov 29, 2023 2.030 2.090 1.960 1.960 164,707 -0.13(-6.22%)
Nov 28, 2023 1.930 2.120 1.890 2.090 357,265 +0.20(+10.58%)
Nov 27, 2023 1.950 1.970 1.870 1.890 106,249 -0.06(-3.08%)
Nov 24, 2023 1.980 2.020 1.910 1.950 87,981 +0.01(+0.52%)
Nov 23, 2023 2.010 2.010 1.930 1.940 96,851 -0.02(-1.02%)
Nov 22, 2023 1.920 2.040 1.920 1.960 211,987 +0.04(+2.08%)
Nov 21, 2023 2.030 2.050 1.910 1.920 119,975 -0.10(-4.95%)
Nov 20, 2023 2.080 2.080 1.980 2.020 170,281 +0.00(+0.00%)
Nov 17, 2023 2.050 2.060 2.020 2.020 80,843 -0.03(-1.46%)
Nov 16, 2023 2.090 2.130 2.010 2.050 135,267 -0.03(-1.44%)
Nov 15, 2023 2.250 2.260 2.010 2.080 332,633 -0.16(-7.14%)
Nov 14, 2023 2.120 2.240 2.080 2.240 85,697 +0.10(+4.67%)
Nov 13, 2023 2.110 2.150 2.060 2.140 67,609 +0.11(+5.42%)
Nov 10, 2023 2.000 2.060 2.000 2.030 74,213 +0.02(+1.00%)
Nov 09, 2023 2.160 2.170 2.000 2.010 232,614 -0.15(-6.94%)
Nov 08, 2023 2.280 2.330 2.150 2.160 63,902 -0.11(-4.85%)
Nov 07, 2023 2.290 2.290 2.230 2.270 27,349 -0.01(-0.44%)
Nov 06, 2023 2.390 2.410 2.250 2.280 45,382 -0.10(-4.20%)
Nov 03, 2023 2.210 2.460 2.200 2.380 139,749 +0.18(+8.18%)
Nov 02, 2023 2.230 2.280 2.170 2.200 23,387 +0.03(+1.38%)
Nov 01, 2023 2.260 2.260 2.150 2.170 53,956 -0.03(-1.36%)
Oct 31, 2023 2.200 2.240 2.160 2.200 38,755 -0.03(-1.35%)
Oct 30, 2023 2.240 2.260 2.190 2.230 26,106 +0.01(+0.45%)
Oct 27, 2023 2.320 2.320 2.210 2.220 69,160 -0.09(-3.90%)
Oct 26, 2023 2.360 2.440 2.300 2.310 81,231 -0.10(-4.15%)
Oct 25, 2023 2.580 2.580 2.350 2.410 72,306 -0.17(-6.59%)
Oct 24, 2023 2.450 2.580 2.380 2.580 82,151 +0.10(+4.03%)
Oct 23, 2023 2.300 2.480 2.180 2.480 101,080 +0.17(+7.36%)
Oct 20, 2023 2.300 2.350 2.180 2.310 161,242 +0.01(+0.43%)
Oct 19, 2023 2.430 2.430 2.210 2.300 157,539 -0.11(-4.56%)
Oct 18, 2023 2.440 2.440 2.380 2.410 14,110 -0.03(-1.23%)
Oct 17, 2023 2.430 2.520 2.380 2.440 38,449 +0.07(+2.95%)
Oct 16, 2023 2.570 2.590 2.360 2.370 155,440 -0.13(-5.20%)
Oct 13, 2023 2.450 2.650 2.450 2.500 29,736 -0.03(-1.19%)
Oct 12, 2023 2.550 2.560 2.480 2.530 26,816 +0.00(+0.00%)
Oct 11, 2023 2.590 2.590 2.520 2.530 52,853 -0.07(-2.69%)
Oct 10, 2023 2.610 2.620 2.550 2.600 24,312 +0.05(+1.96%)
Oct 06, 2023 2.550 0 +0.00(+0.00%)
Oct 05, 2023 2.600 2.610 2.530 2.550 15,326 -0.03(-1.16%)
Oct 04, 2023 2.550 2.580 2.480 2.580 25,635 +0.01(+0.39%)
Oct 03, 2023 2.620 2.630 2.570 2.570 11,698 -0.05(-1.91%)
Oct 02, 2023 2.650 2.660 2.580 2.620 15,436 +0.00(+0.00%)
Sep 29, 2023 2.620 2.680 2.600 2.620 19,209 -0.01(-0.38%)
Sep 28, 2023 2.590 2.680 2.560 2.630 29,691 +0.01(+0.38%)
Sep 27, 2023 2.660 2.730 2.580 2.620 46,036 -0.06(-2.24%)
Sep 26, 2023 2.800 2.800 2.650 2.680 31,315 -0.06(-2.19%)
Sep 25, 2023 2.740 2.790 2.740 2.740 19,721 +0.01(+0.37%)
Sep 22, 2023 2.760 2.810 2.710 2.730 18,824 -0.03(-1.09%)
Sep 21, 2023 2.860 2.870 2.670 2.760 69,325 -0.01(-0.36%)
Sep 20, 2023 2.870 2.940 2.750 2.770 34,053 -0.10(-3.48%)
Sep 19, 2023 2.920 2.920 2.860 2.870 8,494 -0.08(-2.71%)
Sep 18, 2023 2.920 3.020 2.820 2.950 47,832 +0.11(+3.87%)
Sep 15, 2023 3.010 3.030 2.840 2.840 107,834 -0.17(-5.65%)
Sep 14, 2023 3.140 3.140 2.970 3.010 53,332 -0.07(-2.27%)
Sep 13, 2023 3.210 3.240 3.030 3.080 21,716 -0.14(-4.35%)
Sep 12, 2023 3.370 3.400 3.190 3.220 102,808 -0.01(-0.31%)
Sep 11, 2023 3.010 3.270 2.960 3.230 142,569 +0.28(+9.49%)
Sep 08, 2023 2.930 2.990 2.900 2.950 60,272 -0.05(-1.67%)
Sep 07, 2023 2.950 3.000 2.890 3.000 46,444 +0.04(+1.35%)
Sep 06, 2023 3.110 3.110 2.880 2.960 165,142 -0.04(-1.33%)
Sep 05, 2023 3.000 3.060 3.000 3.000 108,186 -0.03(-0.99%)
Sep 01, 2023 3.030 0 -0.03(-0.98%)
Aug 31, 2023 2.940 3.150 2.900 3.060 187,513 +0.28(+10.07%)
Aug 30, 2023 2.500 2.780 2.500 2.780 154,041 +0.34(+13.93%)
Aug 29, 2023 2.550 2.570 2.290 2.440 259,251 -0.11(-4.31%)
Aug 28, 2023 2.600 2.630 2.550 2.550 42,051 -0.03(-1.16%)
Aug 25, 2023 2.620 2.620 2.550 2.580 42,645 -0.01(-0.39%)
Aug 24, 2023 2.700 2.730 2.580 2.590 84,668 -0.08(-3.00%)
Aug 23, 2023 2.650 2.760 2.620 2.670 26,359 +0.08(+3.09%)
Aug 22, 2023 2.670 2.670 2.570 2.590 24,365 -0.01(-0.38%)
Aug 21, 2023 2.780 2.780 2.600 2.600 95,373 -0.17(-6.14%)
Aug 18, 2023 2.780 2.790 2.710 2.770 61,745 +0.01(+0.36%)
Aug 17, 2023 2.820 2.820 2.730 2.760 25,002 +0.05(+1.85%)
Aug 16, 2023 2.720 2.760 2.710 2.710 24,095 +0.00(+0.00%)
Aug 15, 2023 2.800 2.810 2.700 2.710 75,675 -0.09(-3.21%)
Aug 14, 2023 2.850 2.850 2.780 2.800 49,832 -0.05(-1.75%)
Aug 11, 2023 2.890 2.910 2.790 2.850 28,895 -0.09(-3.06%)
Aug 10, 2023 2.930 2.980 2.870 2.940 65,482 +0.05(+1.73%)
Aug 09, 2023 2.950 2.970 2.870 2.890 44,875 -0.10(-3.34%)
Aug 08, 2023 2.980 3.020 2.930 2.990 43,977 -0.06(-1.97%)
Aug 04, 2023 3.050 0 -0.02(-0.65%)
Aug 03, 2023 3.010 3.070 2.950 3.070 29,922 +0.08(+2.68%)
Aug 02, 2023 3.050 3.180 2.990 2.990 45,317 -0.10(-3.24%)
Aug 01, 2023 3.090 3.140 3.050 3.090 17,588 -0.06(-1.90%)
Jul 31, 2023 3.130 3.150 3.090 3.150 17,821 +0.03(+0.96%)
Jul 28, 2023 3.080 3.120 3.030 3.120 38,235 +0.06(+1.96%)
Jul 27, 2023 3.060 3.090 3.040 3.060 17,843 +0.01(+0.33%)
Jul 26, 2023 3.050 3.100 2.970 3.050 30,671 +0.01(+0.33%)
Jul 25, 2023 3.110 3.140 3.000 3.040 60,131 -0.03(-0.98%)
Jul 24, 2023 3.150 3.180 3.050 3.070 36,040 -0.02(-0.65%)
Jul 21, 2023 3.140 3.150 3.060 3.090 31,474 -0.02(-0.64%)
Jul 20, 2023 3.050 3.110 3.000 3.110 24,114 +0.03(+0.97%)
Jul 19, 2023 3.090 3.100 3.040 3.080 15,235 -0.02(-0.65%)
Jul 18, 2023 3.160 3.170 3.040 3.100 76,916 -0.02(-0.64%)
Jul 17, 2023 3.180 3.180 3.070 3.120 43,658 -0.02(-0.64%)
Jul 14, 2023 3.200 3.200 3.060 3.140 48,054 +0.02(+0.64%)
Jul 13, 2023 3.170 3.220 3.110 3.120 54,113 -0.09(-2.80%)
Jul 12, 2023 3.150 3.300 3.150 3.210 37,704 +0.08(+2.56%)
Jul 11, 2023 3.400 3.400 3.110 3.130 61,543 -0.19(-5.72%)
Jul 10, 2023 3.400 3.430 3.310 3.320 40,743 -0.05(-1.48%)
Jul 07, 2023 3.220 3.390 3.220 3.370 24,263 +0.02(+0.60%)
Jul 06, 2023 3.330 3.350 3.300 3.350 26,463 -0.01(-0.30%)
Jul 05, 2023 3.330 3.400 3.310 3.360 41,175 +0.04(+1.20%)
Jul 04, 2023 3.300 3.390 3.250 3.320 27,027 +0.08(+2.47%)
Jun 30, 2023 3.240 0 +0.03(+0.93%)
Jun 29, 2023 3.130 3.240 3.130 3.210 11,911 -0.02(-0.62%)
Jun 28, 2023 3.040 3.230 3.030 3.230 23,953 +0.16(+5.21%)
Jun 27, 2023 3.100 3.120 3.010 3.070 22,494 +0.00(+0.00%)
Jun 26, 2023 3.200 3.230 3.020 3.070 40,461 -0.08(-2.54%)
Jun 23, 2023 3.170 3.230 3.120 3.150 42,116 -0.03(-0.94%)
Jun 22, 2023 3.260 3.260 3.150 3.180 40,481 -0.04(-1.24%)
Jun 21, 2023 3.300 3.300 3.200 3.220 37,902 -0.12(-3.59%)
Jun 20, 2023 3.500 3.500 3.310 3.340 27,494 -0.16(-4.57%)
Jun 19, 2023 3.420 3.500 3.420 3.500 41,852 +0.11(+3.24%)
Jun 16, 2023 3.450 3.470 3.340 3.390 37,582 +0.00(+0.00%)
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.