Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 10.89 10.89 10.24 10.43 209,992 -0.11(-1.04%)
May 21, 2024 10.44 10.88 10.23 10.54 247,913 -0.01(-0.09%)
May 17, 2024 10.55 0 +0.50(+4.98%)
May 16, 2024 10.11 10.20 9.970 10.05 410,003 -0.02(-0.20%)
May 15, 2024 9.760 10.15 9.660 10.07 183,649 +0.25(+2.55%)
May 14, 2024 10.05 10.05 9.640 9.820 188,200 -0.14(-1.41%)
May 13, 2024 10.10 10.10 9.880 9.960 154,080 -0.11(-1.09%)
May 10, 2024 10.10 10.15 9.970 10.07 90,711 -0.13(-1.27%)
May 09, 2024 9.850 10.20 9.700 10.20 173,229 +0.39(+3.98%)
May 08, 2024 9.790 10.30 9.690 9.810 203,344 +0.11(+1.13%)
May 07, 2024 9.200 9.780 9.125 9.700 392,493 +0.50(+5.43%)
May 06, 2024 8.870 9.200 8.840 9.200 84,571 +0.61(+7.10%)
May 03, 2024 9.020 9.140 8.590 8.590 106,892 -0.31(-3.48%)
May 02, 2024 9.310 9.400 8.900 8.900 103,477 -0.55(-5.82%)
May 01, 2024 8.990 9.450 8.960 9.450 82,597 +0.48(+5.35%)
Apr 30, 2024 9.100 9.140 8.890 8.970 120,792 -0.17(-1.86%)
Apr 29, 2024 9.150 9.190 8.990 9.140 95,919 +0.09(+0.99%)
Apr 26, 2024 8.980 9.150 8.930 9.050 60,220 +0.26(+2.96%)
Apr 25, 2024 8.500 9.100 8.460 8.790 149,881 +0.20(+2.33%)
Apr 24, 2024 8.620 8.690 8.510 8.590 39,289 +0.05(+0.59%)
Apr 23, 2024 8.250 8.660 8.230 8.540 61,988 +0.17(+2.03%)
Apr 22, 2024 8.310 8.440 8.180 8.370 80,067 -0.14(-1.65%)
Apr 19, 2024 8.630 8.640 8.500 8.510 45,306 -0.04(-0.47%)
Apr 18, 2024 8.490 8.620 8.425 8.550 100,519 +0.14(+1.66%)
Apr 17, 2024 8.610 8.770 8.310 8.410 163,683 -0.26(-3.00%)
Apr 16, 2024 8.810 8.810 8.520 8.670 77,030 -0.17(-1.92%)
Apr 15, 2024 8.800 8.850 8.500 8.840 73,281 +0.02(+0.23%)
Apr 12, 2024 9.000 9.090 8.680 8.820 246,306 -0.04(-0.45%)
Apr 11, 2024 8.800 8.950 8.790 8.860 64,914 +0.16(+1.84%)
Apr 10, 2024 8.750 8.850 8.500 8.700 175,100 -0.17(-1.92%)
Apr 09, 2024 8.850 9.000 8.750 8.870 176,734 +0.07(+0.80%)
Apr 08, 2024 8.750 8.950 8.480 8.800 368,840 +0.18(+2.09%)
Apr 05, 2024 8.250 8.620 8.250 8.620 100,987 +0.25(+2.99%)
Apr 04, 2024 8.600 8.600 8.360 8.370 62,221 -0.17(-1.99%)
Apr 03, 2024 8.310 8.580 8.270 8.540 177,167 +0.33(+4.02%)
Apr 02, 2024 8.580 8.580 8.140 8.210 166,007 -0.13(-1.56%)
Apr 01, 2024 8.440 8.500 8.190 8.340 82,451 +0.22(+2.71%)
Mar 28, 2024 8.120 0 +0.02(+0.25%)
Mar 27, 2024 7.990 8.110 7.940 8.100 96,489 +0.12(+1.50%)
Mar 26, 2024 7.820 8.000 7.780 7.980 108,701 +0.13(+1.66%)
Mar 25, 2024 7.650 7.865 7.650 7.850 98,923 +0.19(+2.48%)
Mar 22, 2024 7.830 7.830 7.610 7.660 233,888 -0.21(-2.67%)
Mar 21, 2024 7.600 7.910 7.600 7.870 259,187 +0.41(+5.50%)
Mar 20, 2024 7.400 7.540 7.350 7.460 143,852 +0.03(+0.40%)
Mar 19, 2024 7.600 7.600 7.400 7.430 76,886 -0.10(-1.33%)
Mar 18, 2024 7.770 7.770 7.440 7.530 127,175 -0.09(-1.18%)
Mar 15, 2024 7.870 7.870 7.520 7.620 320,842 -0.21(-2.68%)
Mar 14, 2024 7.890 7.920 7.780 7.830 222,180 -0.02(-0.25%)
Mar 13, 2024 7.850 7.900 7.650 7.850 131,003 +0.02(+0.26%)
Mar 12, 2024 8.070 8.070 7.780 7.830 145,499 -0.14(-1.76%)
Mar 11, 2024 7.990 8.030 7.820 7.970 205,718 +0.17(+2.18%)
Mar 08, 2024 7.950 7.950 7.710 7.800 186,506 -0.02(-0.26%)
Mar 07, 2024 7.610 7.850 7.610 7.820 106,406 -0.08(-1.01%)
Mar 06, 2024 8.100 8.140 7.735 7.900 206,309 -0.19(-2.35%)
Mar 05, 2024 7.800 8.090 7.790 8.090 436,451 +0.29(+3.72%)
Mar 04, 2024 7.490 7.800 7.450 7.800 216,097 +0.42(+5.69%)
Mar 01, 2024 7.240 7.460 7.140 7.380 265,188 +0.29(+4.09%)
Feb 29, 2024 7.100 7.150 7.040 7.090 68,877 +0.07(+1.00%)
Feb 28, 2024 7.320 7.320 7.010 7.020 96,629 -0.30(-4.10%)
Feb 27, 2024 7.170 7.420 6.990 7.320 178,390 +0.17(+2.38%)
Feb 26, 2024 7.220 7.220 7.000 7.150 154,207 -0.07(-0.97%)
Feb 23, 2024 7.020 7.220 6.880 7.220 126,459 +0.27(+3.88%)
Feb 22, 2024 7.250 7.260 6.930 6.950 135,264 -0.09(-1.28%)
Feb 21, 2024 7.100 7.150 6.890 7.040 102,605 -0.06(-0.85%)
Feb 20, 2024 7.200 7.200 7.060 7.100 115,938 -0.10(-1.39%)
Feb 16, 2024 7.200 0 +0.00(+0.00%)
Feb 15, 2024 7.160 7.260 7.075 7.200 113,181 -0.08(-1.10%)
Feb 14, 2024 7.230 7.320 7.140 7.280 149,252 +0.09(+1.25%)
Feb 13, 2024 7.240 7.300 7.040 7.190 211,226 +0.00(+0.00%)
Feb 12, 2024 7.120 7.480 7.100 7.190 112,112 -0.01(-0.14%)
Feb 09, 2024 7.100 7.290 7.010 7.200 124,686 -0.09(-1.23%)
Feb 08, 2024 6.910 7.470 6.910 7.290 314,951 +0.19(+2.68%)
Feb 07, 2024 6.810 7.740 6.690 7.100 501,688 +0.26(+3.80%)
Feb 06, 2024 6.550 6.840 6.540 6.840 105,707 +0.29(+4.43%)
Feb 05, 2024 6.650 6.650 6.240 6.550 189,188 +0.03(+0.46%)
Feb 02, 2024 6.610 6.630 6.380 6.520 159,233 -0.18(-2.69%)
Feb 01, 2024 6.460 6.765 6.440 6.700 361,611 +0.40(+6.35%)
Jan 31, 2024 6.280 6.420 6.140 6.300 236,442 +0.20(+3.28%)
Jan 30, 2024 6.400 6.500 6.095 6.100 662,083 -0.70(-10.29%)
Jan 29, 2024 5.920 6.800 5.880 6.800 3,711,874 +0.88(+14.86%)
Jan 26, 2024 5.860 6.090 5.830 5.920 119,779 -0.03(-0.50%)
Jan 25, 2024 5.950 6.000 5.845 5.950 118,697 +0.01(+0.17%)
Jan 24, 2024 5.950 5.950 5.830 5.940 85,071 -0.01(-0.17%)
Jan 23, 2024 5.750 5.950 5.590 5.950 299,461 +0.20(+3.48%)
Jan 22, 2024 5.820 5.820 5.650 5.750 103,723 +0.01(+0.17%)
Jan 19, 2024 5.930 5.930 5.720 5.740 291,860 -0.06(-1.03%)
Jan 18, 2024 6.000 6.000 5.680 5.800 344,690 -0.07(-1.19%)
Jan 17, 2024 6.080 6.120 5.870 5.870 256,843 -0.24(-3.93%)
Jan 16, 2024 6.270 6.350 6.050 6.110 192,831 -0.18(-2.86%)
Jan 15, 2024 6.270 6.300 6.210 6.290 48,633 +0.09(+1.45%)
Jan 12, 2024 6.200 6.340 6.180 6.200 399,796 -0.08(-1.27%)
Jan 11, 2024 6.420 6.420 6.180 6.280 77,497 -0.06(-0.95%)
Jan 10, 2024 6.480 6.490 6.270 6.340 93,202 -0.16(-2.46%)
Jan 09, 2024 6.420 6.600 6.220 6.500 199,171 +0.15(+2.36%)
Jan 08, 2024 6.500 6.510 6.320 6.350 80,728 -0.19(-2.91%)
Jan 05, 2024 6.760 6.930 6.530 6.540 186,469 -0.17(-2.53%)
Jan 04, 2024 6.570 6.770 6.570 6.710 216,406 -0.09(-1.32%)
Jan 03, 2024 6.370 6.800 6.170 6.800 297,002 +0.53(+8.45%)
Jan 02, 2024 6.450 6.490 6.080 6.270 110,964 -0.05(-0.79%)
Dec 29, 2023 6.320 0 +0.02(+0.32%)
Dec 28, 2023 6.450 6.480 6.290 6.300 54,970 -0.03(-0.47%)
Dec 27, 2023 6.320 6.480 6.220 6.330 22,469 +0.03(+0.48%)
Dec 22, 2023 6.300 0 +0.01(+0.16%)
Dec 21, 2023 6.390 6.390 6.200 6.290 56,206 +0.02(+0.32%)
Dec 20, 2023 6.420 6.490 6.200 6.270 72,874 -0.07(-1.10%)
Dec 19, 2023 6.320 6.470 6.300 6.340 59,925 +0.11(+1.77%)
Dec 18, 2023 6.500 6.540 6.230 6.230 116,561 -0.14(-2.20%)
Dec 15, 2023 6.260 6.610 6.260 6.370 339,689 -0.06(-0.93%)
Dec 14, 2023 6.310 6.450 6.150 6.430 127,069 +0.14(+2.23%)
Dec 13, 2023 5.950 6.290 5.840 6.290 201,141 +0.29(+4.83%)
Dec 12, 2023 6.100 6.200 5.960 6.000 139,284 -0.21(-3.38%)
Dec 11, 2023 6.350 6.350 5.990 6.210 202,426 -0.08(-1.27%)
Dec 08, 2023 6.340 6.420 6.210 6.290 82,083 -0.06(-0.94%)
Dec 07, 2023 6.500 6.550 6.350 6.350 52,325 -0.11(-1.70%)
Dec 06, 2023 6.500 6.590 6.400 6.460 104,363 +0.00(+0.00%)
Dec 05, 2023 6.530 6.530 6.360 6.460 107,469 -0.08(-1.22%)
Dec 04, 2023 6.700 6.720 6.470 6.540 101,845 -0.22(-3.25%)
Dec 01, 2023 6.580 6.900 6.580 6.760 105,277 -0.03(-0.44%)
Nov 30, 2023 6.570 6.790 6.530 6.790 49,852 +0.09(+1.34%)
Nov 29, 2023 6.510 6.880 6.500 6.700 186,640 +0.20(+3.08%)
Nov 28, 2023 6.080 6.720 6.010 6.500 560,325 +0.51(+8.51%)
Nov 27, 2023 5.940 6.040 5.760 5.990 976,554 +0.03(+0.50%)
Nov 24, 2023 6.070 6.150 5.950 5.960 103,337 +0.02(+0.34%)
Nov 23, 2023 6.000 6.140 5.940 5.940 41,000 -0.01(-0.17%)
Nov 22, 2023 6.160 6.210 5.940 5.950 138,231 -0.26(-4.19%)
Nov 21, 2023 6.050 6.400 6.050 6.210 308,871 +0.19(+3.16%)
Nov 20, 2023 5.850 6.065 5.800 6.020 63,275 +0.20(+3.44%)
Nov 17, 2023 6.040 6.040 5.820 5.820 36,773 -0.18(-3.00%)
Nov 16, 2023 5.870 6.210 5.870 6.000 119,424 +0.04(+0.67%)
Nov 15, 2023 5.970 6.060 5.800 5.960 126,308 +0.06(+1.02%)
Nov 14, 2023 5.690 5.900 5.690 5.900 58,435 +0.17(+2.97%)
Nov 13, 2023 5.550 5.790 5.500 5.730 70,248 +0.29(+5.33%)
Nov 10, 2023 5.460 5.610 5.420 5.440 49,629 -0.16(-2.86%)
Nov 09, 2023 5.480 5.710 5.480 5.600 150,740 +0.03(+0.54%)
Nov 08, 2023 5.410 5.610 5.410 5.570 95,099 +0.13(+2.39%)
Nov 07, 2023 5.750 5.750 5.360 5.440 128,141 -0.41(-7.01%)
Nov 06, 2023 5.740 5.850 5.730 5.850 130,764 +0.15(+2.63%)
Nov 03, 2023 5.540 5.950 5.450 5.700 380,898 +0.30(+5.56%)
Nov 02, 2023 5.210 5.410 5.210 5.400 60,076 +0.24(+4.65%)
Nov 01, 2023 5.150 5.300 5.050 5.160 96,957 +0.07(+1.38%)
Oct 31, 2023 5.190 5.230 5.020 5.090 284,760 -0.09(-1.74%)
Oct 30, 2023 5.220 5.220 5.080 5.180 138,074 +0.05(+0.97%)
Oct 27, 2023 5.150 5.240 4.980 5.130 284,407 +0.00(+0.00%)
Oct 26, 2023 5.130 5.140 5.000 5.130 79,256 +0.03(+0.59%)
Oct 25, 2023 5.080 5.205 5.080 5.100 92,128 -0.08(-1.54%)
Oct 24, 2023 5.330 5.330 5.060 5.180 220,190 -0.08(-1.52%)
Oct 23, 2023 5.400 5.400 5.150 5.260 127,486 -0.17(-3.13%)
Oct 20, 2023 5.350 5.500 5.270 5.430 126,801 +0.12(+2.26%)
Oct 19, 2023 5.310 5.360 5.240 5.310 88,176 +0.02(+0.38%)
Oct 18, 2023 5.400 5.590 5.280 5.290 208,977 -0.11(-2.04%)
Oct 17, 2023 5.250 5.465 5.220 5.400 75,759 +0.22(+4.25%)
Oct 16, 2023 5.460 5.460 5.150 5.180 243,937 -0.08(-1.52%)
Oct 13, 2023 5.370 5.500 5.150 5.260 264,765 +0.11(+2.14%)
Oct 12, 2023 5.400 5.410 5.080 5.150 256,462 -0.20(-3.74%)
Oct 11, 2023 5.420 5.420 5.150 5.350 118,808 +0.05(+0.94%)
Oct 10, 2023 5.300 5.460 5.200 5.300 174,162 -0.05(-0.93%)
Oct 06, 2023 5.350 0 -0.08(-1.47%)
Oct 05, 2023 5.410 5.810 5.360 5.430 296,890 +0.05(+0.93%)
Oct 04, 2023 5.530 5.650 5.190 5.380 224,218 -0.12(-2.18%)
Oct 03, 2023 5.530 5.950 5.420 5.500 95,048 -0.15(-2.65%)
Oct 02, 2023 5.710 5.750 5.470 5.650 92,595 -0.15(-2.59%)
Sep 29, 2023 5.950 5.980 5.760 5.800 100,580 -0.04(-0.68%)
Sep 28, 2023 5.550 5.860 5.490 5.840 94,991 +0.28(+5.04%)
Sep 27, 2023 5.850 5.850 5.340 5.560 257,454 -0.24(-4.14%)
Sep 26, 2023 6.370 6.370 5.790 5.800 188,556 -0.57(-8.95%)
Sep 25, 2023 6.420 6.410 6.330 6.370 152,080 -0.08(-1.24%)
Sep 22, 2023 5.970 6.490 5.970 6.450 158,713 +0.38(+6.26%)
Sep 21, 2023 5.760 6.100 5.640 6.070 126,162 +0.31(+5.38%)
Sep 20, 2023 5.840 5.950 5.720 5.760 57,507 -0.15(-2.54%)
Sep 19, 2023 5.980 6.020 5.710 5.910 113,969 +0.05(+0.85%)
Sep 18, 2023 5.920 5.930 5.825 5.860 90,710 -0.06(-1.01%)
Sep 15, 2023 5.850 6.070 5.850 5.920 231,731 +0.04(+0.68%)
Sep 14, 2023 5.820 5.970 5.720 5.880 63,172 +0.07(+1.20%)
Sep 13, 2023 5.960 6.040 5.750 5.810 61,800 -0.06(-1.02%)
Sep 12, 2023 5.870 6.160 5.850 5.870 123,384 -0.03(-0.51%)
Sep 11, 2023 6.000 6.070 5.890 5.900 84,831 -0.12(-1.99%)
Sep 08, 2023 6.030 6.200 6.000 6.020 81,378 +0.01(+0.17%)
Sep 07, 2023 6.150 6.150 6.010 6.010 120,295 -0.09(-1.48%)
Sep 06, 2023 6.110 6.270 6.100 6.100 48,863 -0.10(-1.61%)
Sep 05, 2023 6.200 6.260 6.050 6.200 119,589 +0.10(+1.64%)
Sep 01, 2023 6.100 0 -0.01(-0.16%)
Aug 31, 2023 6.390 6.390 6.080 6.110 141,446 -0.22(-3.48%)
Aug 30, 2023 6.220 6.500 6.150 6.330 209,395 +0.24(+3.94%)
Aug 29, 2023 6.010 6.200 5.900 6.090 118,934 +0.13(+2.18%)
Aug 28, 2023 5.630 6.090 5.510 5.960 178,639 +0.33(+5.86%)
Aug 25, 2023 5.860 5.860 5.575 5.630 95,578 -0.16(-2.76%)
Aug 24, 2023 5.410 5.820 5.360 5.790 310,272 +0.35(+6.43%)
Aug 23, 2023 5.270 5.500 5.260 5.440 133,536 +0.19(+3.62%)
Aug 22, 2023 5.190 5.250 5.090 5.250 117,517 +0.11(+2.14%)
Aug 21, 2023 5.180 5.190 5.000 5.140 72,214 +0.14(+2.80%)
Aug 18, 2023 5.130 5.130 4.990 5.000 105,465 -0.13(-2.53%)
Aug 17, 2023 5.170 5.170 5.010 5.130 108,916 +0.06(+1.18%)
Aug 16, 2023 5.340 5.340 5.070 5.070 98,335 -0.24(-4.52%)
Aug 15, 2023 5.210 5.400 5.200 5.310 110,741 +0.11(+2.12%)
Aug 14, 2023 5.270 5.270 5.140 5.200 43,494 -0.20(-3.70%)
Aug 11, 2023 5.130 5.410 5.130 5.400 48,007 +0.01(+0.19%)
Aug 10, 2023 5.100 5.410 5.100 5.390 33,139 +0.23(+4.46%)
Aug 09, 2023 5.120 5.230 5.120 5.160 57,503 -0.01(-0.19%)
Aug 08, 2023 5.180 5.270 5.100 5.170 49,085 -0.07(-1.34%)
Aug 04, 2023 5.240 0 +0.08(+1.55%)
Aug 03, 2023 5.010 5.200 4.880 5.160 151,426 +0.18(+3.61%)
Aug 02, 2023 5.220 5.220 4.950 4.980 86,036 -0.30(-5.68%)
Aug 01, 2023 5.300 5.300 5.180 5.280 24,995 +0.06(+1.15%)
Jul 31, 2023 5.240 5.320 5.190 5.220 97,552 +0.06(+1.16%)
Jul 28, 2023 5.180 5.200 5.050 5.160 68,850 +0.16(+3.20%)
Jul 27, 2023 5.300 5.300 4.950 5.000 234,339 -0.31(-5.84%)
Jul 26, 2023 5.540 5.540 5.240 5.310 73,281 -0.22(-3.98%)
Jul 25, 2023 5.190 5.600 5.120 5.530 226,696 +0.43(+8.43%)
Jul 24, 2023 5.240 5.270 5.030 5.100 90,495 -0.09(-1.73%)
Jul 21, 2023 5.460 5.460 5.150 5.190 133,222 -0.21(-3.89%)
Jul 20, 2023 5.540 5.680 5.370 5.400 97,334 -0.23(-4.09%)
Jul 19, 2023 5.650 5.800 5.500 5.630 279,065 +0.22(+4.07%)
Jul 18, 2023 5.330 5.490 5.280 5.410 321,094 +0.15(+2.85%)
Jul 17, 2023 4.990 5.300 4.920 5.260 191,113 +0.23(+4.57%)
Jul 14, 2023 5.070 5.190 4.990 5.030 271,938 -0.08(-1.57%)
Jul 13, 2023 4.900 5.150 4.880 5.110 211,474 +0.25(+5.14%)
Jul 12, 2023 4.710 4.880 4.700 4.860 202,416 +0.18(+3.85%)
Jul 11, 2023 4.760 4.800 4.650 4.680 183,336 -0.07(-1.47%)
Jul 10, 2023 4.830 4.830 4.650 4.750 128,053 +0.16(+3.49%)
Jul 07, 2023 4.680 4.740 4.580 4.590 190,558 +0.01(+0.22%)
Jul 06, 2023 4.670 4.680 4.550 4.580 156,503 -0.11(-2.35%)
Jul 05, 2023 4.730 4.780 4.630 4.690 196,504 -0.03(-0.64%)
Jul 04, 2023 4.800 4.800 4.590 4.720 112,759 -0.04(-0.84%)
Jun 30, 2023 4.760 0 +0.16(+3.48%)
Jun 29, 2023 4.700 4.710 4.560 4.600 181,804 -0.04(-0.86%)
Jun 28, 2023 4.620 4.650 4.580 4.640 231,592 -0.03(-0.64%)
Jun 27, 2023 4.590 4.670 4.560 4.670 74,176 +0.08(+1.74%)
Jun 26, 2023 4.670 4.750 4.590 4.590 22,906 -0.04(-0.86%)
Jun 23, 2023 4.610 4.650 4.560 4.630 105,548 +0.10(+2.21%)
Jun 22, 2023 4.560 4.660 4.510 4.530 104,900 -0.03(-0.66%)
Jun 21, 2023 4.510 4.640 4.490 4.560 77,086 -0.04(-0.87%)
Jun 20, 2023 4.600 4.620 4.450 4.600 115,234 +0.08(+1.77%)
Jun 19, 2023 4.660 4.670 4.500 4.520 87,786 -0.03(-0.66%)
Jun 16, 2023 4.600 4.690 4.520 4.550 606,020 -0.06(-1.30%)
Jun 15, 2023 4.690 4.700 4.520 4.610 153,737 -0.04(-0.86%)
Jun 14, 2023 4.660 4.730 4.610 4.650 99,495 -0.01(-0.21%)
Jun 13, 2023 4.740 4.740 4.650 4.660 139,799 -0.04(-0.85%)
Jun 12, 2023 4.790 4.790 4.670 4.700 207,529 -0.10(-2.08%)
Jun 09, 2023 4.660 4.800 4.620 4.800 118,136 +0.09(+1.91%)
Jun 08, 2023 4.650 4.710 4.630 4.710 195,759 +0.09(+1.95%)
Jun 07, 2023 4.590 4.710 4.590 4.620 104,793 -0.04(-0.86%)
Jun 06, 2023 4.680 4.700 4.640 4.660 54,347 -0.04(-0.75%)
Jun 05, 2023 4.610 4.720 4.610 4.695 68,209 -0.04(-0.74%)
Jun 02, 2023 4.720 4.740 4.630 4.730 60,812 +0.01(+0.21%)
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.