Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 12.76 12.76 11.05 12.12 1,183,797 -0.64(-5.02%)
Apr 29, 2024 12.11 14.24 11.77 12.76 2,824,879 +1.07(+9.15%)
Apr 26, 2024 8.600 12.23 8.450 11.69 3,367,376 +3.39(+40.84%)
Apr 25, 2024 7.350 8.470 7.200 8.300 960,652 +0.88(+11.86%)
Apr 24, 2024 6.840 7.740 6.310 7.420 1,272,173 +0.96(+14.86%)
Apr 23, 2024 5.760 7.510 5.700 6.460 1,687,109 +0.69(+11.96%)
Apr 22, 2024 5.400 5.850 4.910 5.770 900,408 +0.46(+8.66%)
Apr 19, 2024 4.960 5.870 4.900 5.310 1,464,091 +0.34(+6.84%)
Apr 18, 2024 5.360 6.140 4.775 4.970 1,670,564 -0.43(-7.96%)
Apr 17, 2024 6.340 6.520 5.380 5.400 1,525,603 -0.90(-14.29%)
Apr 16, 2024 6.460 6.980 6.155 6.300 1,322,962 -0.20(-3.08%)
Apr 15, 2024 8.580 9.220 6.430 6.500 1,458,852 -1.65(-20.25%)
Apr 12, 2024 8.430 8.860 7.020 8.150 1,399,796 -0.72(-8.12%)
Apr 11, 2024 8.800 8.924 8.430 8.870 348,865 -0.05(-0.58%)
Apr 10, 2024 9.400 9.598 8.802 8.922 301,398 -0.81(-8.30%)
Apr 09, 2024 9.200 9.800 8.800 9.730 801,756 +0.42(+4.51%)
Apr 08, 2024 9.216 9.350 8.200 9.310 1,319,516 -0.76(-7.58%)
Apr 05, 2024 10.20 10.37 9.300 10.07 608,341 -0.04(-0.43%)
Apr 04, 2024 10.80 11.18 10.00 10.12 575,706 -0.48(-4.57%)
Apr 03, 2024 10.40 11.18 10.20 10.60 534,651 +0.36(+3.54%)
Apr 02, 2024 11.60 11.60 10.20 10.24 481,356 -1.51(-12.85%)
Apr 01, 2024 11.80 11.83 11.22 11.75 343,177 +0.15(+1.29%)
Mar 28, 2024 11.13 11.60 11.29 11.60 275,658 +0.47(+4.24%)
Mar 27, 2024 10.80 11.25 10.70 11.13 183,943 +0.40(+3.73%)
Mar 26, 2024 11.58 11.58 10.66 10.73 257,609 -0.44(-3.94%)
Mar 25, 2024 10.90 11.20 10.64 11.17 267,148 +0.25(+2.25%)
Mar 22, 2024 11.40 11.58 10.50 10.92 255,936 -0.32(-2.86%)
Mar 21, 2024 11.03 11.59 10.85 11.24 278,119 +0.15(+1.37%)
Mar 20, 2024 11.40 11.38 10.60 11.09 307,133 -0.16(-1.42%)
Mar 19, 2024 10.60 11.32 10.60 11.25 443,023 +0.66(+6.21%)
Mar 18, 2024 11.40 11.43 9.700 10.59 677,313 -0.21(-1.91%)
Mar 15, 2024 12.10 12.20 10.80 10.80 577,867 -1.19(-9.95%)
Mar 14, 2024 13.40 13.40 11.80 11.99 523,132 -1.18(-8.94%)
Mar 13, 2024 13.24 14.10 12.98 13.17 248,683 -0.21(-1.58%)
Mar 12, 2024 13.46 13.90 12.90 13.38 298,688 -0.08(-0.62%)
Mar 11, 2024 13.40 13.90 12.91 13.47 294,000 +0.07(+0.49%)
Mar 08, 2024 14.26 14.70 13.30 13.40 290,168 -0.62(-4.44%)
Mar 07, 2024 14.20 14.38 13.69 14.02 206,551 +0.02(+0.17%)
Mar 06, 2024 13.40 14.60 13.40 14.00 338,881 +0.56(+4.14%)
Mar 05, 2024 13.82 14.59 13.29 13.44 298,944 -0.20(-1.45%)
Mar 04, 2024 13.33 14.88 12.60 13.64 654,522 +0.44(+3.33%)
Mar 01, 2024 13.60 13.80 13.20 13.20 629,445 -0.20(-1.48%)
Feb 29, 2024 14.72 15.53 13.40 13.40 929,594 -1.62(-10.81%)
Feb 28, 2024 15.84 15.84 14.82 15.02 549,813 -0.53(-3.42%)
Feb 27, 2024 14.56 15.90 14.26 15.56 509,806 +1.05(+7.21%)
Feb 26, 2024 13.59 14.94 13.50 14.51 418,885 +0.87(+6.36%)
Feb 23, 2024 13.40 14.40 13.40 13.64 371,689 +0.14(+1.05%)
Feb 22, 2024 13.50 15.20 13.31 13.50 589,978 +0.32(+2.40%)
Feb 21, 2024 13.41 13.80 12.52 13.18 493,793 -0.18(-1.38%)
Feb 20, 2024 13.25 16.20 12.96 13.37 2,549,923 +0.27(+2.03%)
Feb 16, 2024 13.50 13.76 11.61 13.10 983,268 +0.03(+0.20%)
Feb 15, 2024 17.20 17.20 11.42 13.08 2,203,523 -5.48(-29.54%)
Feb 14, 2024 15.40 18.98 15.39 18.56 934,554 +3.36(+22.08%)
Feb 13, 2024 16.00 16.01 14.44 15.20 563,833 -0.98(-6.08%)
Feb 12, 2024 15.40 17.15 15.33 16.19 662,162 +1.22(+8.18%)
Feb 09, 2024 13.93 15.50 13.93 14.96 760,475 +1.02(+7.29%)
Feb 08, 2024 13.75 14.34 13.42 13.95 343,584 +0.35(+2.56%)
Feb 07, 2024 14.37 14.60 13.42 13.60 317,566 -0.49(-3.46%)
Feb 06, 2024 12.80 14.57 12.50 14.09 695,742 +1.44(+11.39%)
Feb 05, 2024 13.10 13.13 12.41 12.65 267,935 -0.10(-0.77%)
Feb 02, 2024 12.60 12.96 12.04 12.74 330,067 +0.04(+0.31%)
Feb 01, 2024 13.68 14.00 12.60 12.70 442,091 -0.64(-4.80%)
Jan 31, 2024 12.60 14.40 12.60 13.34 655,475 +0.67(+5.32%)
Jan 30, 2024 14.00 14.00 12.44 12.67 490,260 -1.22(-8.78%)
Jan 29, 2024 13.40 13.98 13.00 13.89 449,433 +0.64(+4.81%)
Jan 26, 2024 12.37 13.74 12.15 13.25 648,743 +1.26(+10.47%)
Jan 25, 2024 11.80 12.13 11.70 12.00 328,143 +0.27(+2.29%)
Jan 24, 2024 12.50 12.80 11.52 11.73 564,794 -0.23(-1.92%)
Jan 23, 2024 11.80 13.10 11.64 11.96 552,732 +0.19(+1.60%)
Jan 22, 2024 13.00 13.20 11.60 11.77 737,670 +0.21(+1.82%)
Jan 19, 2024 11.60 11.70 10.90 11.56 277,921 +0.29(+2.59%)
Jan 18, 2024 12.11 12.22 10.54 11.27 369,888 -0.63(-5.30%)
Jan 17, 2024 12.22 12.39 11.20 11.90 417,441 -0.36(-2.94%)
Jan 16, 2024 13.71 14.00 12.00 12.26 578,123 -0.54(-4.23%)
Jan 12, 2024 14.13 14.98 12.80 12.80 635,820 -1.49(-10.43%)
Jan 11, 2024 14.00 14.75 14.00 14.29 357,456 +0.07(+0.46%)
Jan 10, 2024 15.12 15.39 13.61 14.22 511,160 -1.13(-7.35%)
Jan 09, 2024 15.13 15.67 15.00 15.35 272,724 +0.14(+0.92%)
Jan 08, 2024 15.60 15.85 14.48 15.21 275,507 -0.36(-2.31%)
Jan 05, 2024 15.17 15.66 14.64 15.57 201,479 +0.04(+0.24%)
Jan 04, 2024 15.60 16.10 15.26 15.53 265,012 +0.21(+1.34%)
Jan 03, 2024 15.80 15.91 15.01 15.33 443,815 -0.68(-4.22%)
Jan 02, 2024 16.70 17.58 15.72 16.00 731,887 -0.55(-3.35%)
Dec 29, 2023 16.40 16.68 16.04 16.56 538,505 +0.36(+2.21%)
Dec 28, 2023 16.00 16.70 15.81 16.20 475,665 +0.28(+1.78%)
Dec 27, 2023 16.60 16.75 15.50 15.92 455,689 -0.49(-3.01%)
Dec 26, 2023 15.82 16.58 15.80 16.41 437,160 +0.78(+4.96%)
Dec 22, 2023 15.70 16.09 15.40 15.63 439,776 +0.08(+0.53%)
Dec 21, 2023 15.12 15.60 15.00 15.55 255,547 +0.49(+3.25%)
Dec 20, 2023 15.20 16.15 14.44 15.06 371,300 -0.14(-0.91%)
Dec 19, 2023 14.23 16.18 14.23 15.20 640,651 +0.84(+5.85%)
Dec 18, 2023 14.80 14.80 13.84 14.36 405,622 +0.53(+3.80%)
Dec 15, 2023 15.40 15.60 13.40 13.83 2,121,364 -1.39(-9.13%)
Dec 14, 2023 16.41 17.01 15.13 15.22 1,073,703 -1.25(-7.60%)
Dec 13, 2023 15.80 16.58 15.39 16.48 1,067,450 +0.48(+2.97%)
Dec 12, 2023 13.81 17.13 13.02 16.00 1,442,425 +2.40(+17.65%)
Dec 11, 2023 15.20 15.59 13.40 13.60 575,550 -1.33(-8.91%)
Dec 08, 2023 16.07 16.20 14.84 14.93 358,574 -1.28(-7.90%)
Dec 07, 2023 15.60 16.48 15.23 16.21 513,881 +0.56(+3.60%)
Dec 06, 2023 16.20 16.30 15.48 15.65 836,028 -0.34(-2.10%)
Dec 05, 2023 16.40 16.85 15.88 15.98 495,539 -0.68(-4.07%)
Dec 04, 2023 15.60 17.11 15.60 16.66 495,471 +1.01(+6.43%)
Dec 01, 2023 15.69 16.00 14.80 15.65 261,901 +0.11(+0.72%)
Nov 30, 2023 14.20 15.71 13.80 15.54 388,528 +1.53(+10.92%)
Nov 29, 2023 14.32 15.36 13.86 14.01 722,905 -0.07(-0.50%)
Nov 28, 2023 13.20 14.50 12.65 14.08 990,610 +0.88(+6.63%)
Nov 27, 2023 13.80 13.84 13.00 13.21 580,361 -0.59(-4.29%)
Nov 24, 2023 13.65 14.32 13.40 13.80 90,759 +0.22(+1.61%)
Nov 22, 2023 13.70 14.20 13.20 13.58 297,652 -0.04(-0.29%)
Nov 21, 2023 14.83 15.06 13.62 13.62 308,208 -1.22(-8.25%)
Nov 20, 2023 13.75 15.10 13.74 14.84 541,341 +1.04(+7.57%)
Nov 17, 2023 14.19 14.53 13.73 13.80 281,416 -0.20(-1.43%)
Nov 16, 2023 14.57 14.60 13.22 14.00 276,983 -0.75(-5.11%)
Nov 15, 2023 14.74 15.90 14.74 14.75 344,250 +0.14(+0.93%)
Nov 14, 2023 13.19 14.63 12.82 14.62 737,754 +2.06(+16.39%)
Nov 13, 2023 13.40 13.41 12.47 12.56 581,412 -0.44(-3.40%)
Nov 10, 2023 15.24 15.59 12.27 13.00 563,750 -2.07(-13.71%)
Nov 09, 2023 16.80 17.00 15.07 15.07 319,731 -1.73(-10.31%)
Nov 08, 2023 17.20 17.43 15.29 16.80 662,176 +0.40(+2.41%)
Nov 07, 2023 16.00 17.37 16.00 16.40 639,686 +0.77(+4.94%)
Nov 06, 2023 17.38 17.39 15.20 15.63 531,761 -1.27(-7.49%)
Nov 03, 2023 17.30 18.07 16.75 16.90 750,368 -0.10(-0.60%)
Nov 02, 2023 16.67 17.77 16.62 17.00 253,901 +0.39(+2.34%)
Nov 01, 2023 15.80 16.83 15.53 16.61 464,629 +0.61(+3.82%)
Oct 31, 2023 16.34 16.39 15.05 16.00 421,544 +0.11(+0.67%)
Oct 30, 2023 15.65 16.50 15.54 15.89 342,222 +0.24(+1.55%)
Oct 27, 2023 16.90 17.00 15.48 15.65 293,588 -0.55(-3.38%)
Oct 26, 2023 15.75 16.67 15.40 16.20 350,512 +0.64(+4.13%)
Oct 25, 2023 15.07 16.20 14.67 15.56 366,102 +0.47(+3.09%)
Oct 24, 2023 17.54 17.68 14.96 15.09 957,499 -2.41(-13.77%)
Oct 23, 2023 18.27 19.00 17.42 17.50 561,355 -0.38(-2.14%)
Oct 20, 2023 19.80 19.80 16.73 17.88 406,974 -1.38(-7.14%)
Oct 19, 2023 20.60 21.20 19.18 19.26 217,257 -1.24(-6.05%)
Oct 18, 2023 22.80 23.00 20.40 20.50 234,212 -2.30(-10.09%)
Oct 17, 2023 22.00 23.20 21.60 22.80 134,018 +0.80(+3.64%)
Oct 16, 2023 20.60 22.20 20.60 22.00 104,436 +1.00(+4.76%)
Oct 13, 2023 20.60 21.40 20.40 21.00 115,563 +0.60(+2.94%)
Oct 12, 2023 21.40 21.80 20.40 20.40 200,083 -1.00(-4.67%)
Oct 11, 2023 21.60 22.39 20.80 21.40 112,846 +0.00(+0.00%)
Oct 10, 2023 20.20 22.00 20.20 21.40 137,702 +1.20(+5.94%)
Oct 09, 2023 21.00 21.00 20.00 20.20 112,223 -1.00(-4.72%)
Oct 06, 2023 20.60 21.40 20.20 21.20 121,512 +0.40(+1.92%)
Oct 05, 2023 20.20 21.20 20.20 20.80 165,417 +0.60(+2.97%)
Oct 04, 2023 20.80 21.10 20.00 20.20 137,411 -0.40(-1.94%)
Oct 03, 2023 20.80 21.40 20.40 20.60 108,719 -0.40(-1.90%)
Oct 02, 2023 22.40 22.60 20.60 21.00 191,114 -1.60(-7.08%)
Sep 29, 2023 22.60 23.00 21.80 22.60 145,958 +0.20(+0.89%)
Sep 28, 2023 23.40 23.40 22.00 22.40 126,530 -1.00(-4.27%)
Sep 27, 2023 23.00 23.60 22.40 23.40 122,038 +0.40(+1.74%)
Sep 26, 2023 22.60 24.20 22.60 23.00 117,697 +0.20(+0.88%)
Sep 25, 2023 24.00 23.50 22.60 22.80 165,214 -0.80(-3.39%)
Sep 22, 2023 24.00 24.20 23.20 23.60 122,628 -0.20(-0.84%)
Sep 21, 2023 24.60 25.40 23.20 23.80 160,235 -0.20(-0.83%)
Sep 20, 2023 24.60 25.10 24.10 24.00 120,477 -0.80(-3.23%)
Sep 19, 2023 25.40 25.40 24.40 24.80 98,990 -0.20(-0.80%)
Sep 18, 2023 25.80 25.80 24.80 25.00 162,302 -1.20(-4.58%)
Sep 15, 2023 26.20 27.20 25.60 26.20 407,522 +0.20(+0.77%)
Sep 14, 2023 26.40 27.20 25.60 26.00 188,475 +0.00(+0.00%)
Sep 13, 2023 25.60 26.40 25.00 26.00 347,920 +0.40(+1.56%)
Sep 12, 2023 24.40 26.30 24.20 25.60 243,466 +1.20(+4.92%)
Sep 11, 2023 25.20 25.20 24.00 24.40 266,425 -0.20(-0.81%)
Sep 08, 2023 25.20 25.50 24.40 24.60 118,865 -0.60(-2.38%)
Sep 07, 2023 25.60 26.20 24.40 25.20 144,257 -0.40(-1.56%)
Sep 06, 2023 25.60 26.71 24.40 25.60 199,668 +0.00(+0.00%)
Sep 05, 2023 27.80 27.80 25.60 25.60 217,053 -2.20(-7.91%)
Sep 01, 2023 27.80 28.90 27.50 27.80 181,605 +0.20(+0.72%)
Aug 31, 2023 27.80 28.70 27.60 27.60 152,537 -0.80(-2.82%)
Aug 30, 2023 27.40 28.80 26.60 28.40 200,853 +1.00(+3.65%)
Aug 29, 2023 27.40 28.40 26.80 27.40 184,318 -0.20(-0.72%)
Aug 28, 2023 26.20 27.80 26.20 27.60 189,095 +1.40(+5.34%)
Aug 25, 2023 26.60 26.94 24.80 26.20 206,619 -0.40(-1.50%)
Aug 24, 2023 28.40 28.40 26.40 26.60 172,832 -1.40(-5.00%)
Aug 23, 2023 29.20 31.20 28.00 28.00 200,059 -2.20(-7.28%)
Aug 22, 2023 28.40 31.00 27.80 30.20 330,013 +1.80(+6.34%)
Aug 21, 2023 31.20 31.20 27.20 28.40 348,176 -1.00(-3.40%)
Aug 18, 2023 27.00 32.00 26.60 29.40 902,858 +3.00(+11.36%)
Aug 17, 2023 25.20 26.80 24.60 26.40 286,328 +1.20(+4.76%)
Aug 16, 2023 26.60 26.90 25.00 25.20 156,474 -1.80(-6.67%)
Aug 15, 2023 26.40 27.20 25.60 27.00 142,539 +0.20(+0.75%)
Aug 14, 2023 27.00 27.00 25.80 26.80 156,446 -0.20(-0.74%)
Aug 11, 2023 26.20 27.40 25.60 27.00 141,606 +0.60(+2.27%)
Aug 10, 2023 25.60 27.00 25.40 26.40 140,877 +0.80(+3.12%)
Aug 09, 2023 26.20 27.00 24.80 25.60 172,935 +0.60(+2.40%)
Aug 08, 2023 27.40 27.60 23.60 25.00 415,361 -2.20(-8.09%)
Aug 07, 2023 29.20 29.30 27.20 27.20 458,596 -2.00(-6.85%)
Aug 04, 2023 29.20 30.10 28.80 29.20 162,661 +0.20(+0.69%)
Aug 03, 2023 29.00 29.40 28.60 29.00 107,050 +0.00(+0.00%)
Aug 02, 2023 29.40 29.40 28.40 29.00 174,575 -0.20(-0.68%)
Aug 01, 2023 30.20 30.40 29.00 29.20 194,418 -1.20(-3.95%)
Jul 31, 2023 31.20 31.60 30.20 30.40 170,172 -0.20(-0.65%)
Jul 28, 2023 29.60 31.10 29.50 30.60 195,384 +1.60(+5.52%)
Jul 27, 2023 30.60 30.60 28.80 29.00 251,714 -1.00(-3.33%)
Jul 26, 2023 30.40 30.77 29.80 30.00 175,672 -0.20(-0.66%)
Jul 25, 2023 31.60 31.60 30.20 30.20 145,958 -1.00(-3.21%)
Jul 24, 2023 32.40 32.80 31.00 31.20 179,986 -1.20(-3.70%)
Jul 21, 2023 33.00 33.60 32.40 32.40 174,016 -0.40(-1.22%)
Jul 20, 2023 33.80 34.20 32.60 32.80 125,375 -1.20(-3.53%)
Jul 19, 2023 34.20 34.80 33.60 34.00 173,925 -0.20(-0.58%)
Jul 18, 2023 34.40 34.80 33.80 34.20 116,002 -0.40(-1.16%)
Jul 17, 2023 35.00 36.80 34.40 34.60 136,912 -0.60(-1.70%)
Jul 14, 2023 36.80 37.40 35.00 35.20 103,881 -1.80(-4.86%)
Jul 13, 2023 37.80 38.00 36.80 37.00 87,104 -0.60(-1.60%)
Jul 12, 2023 37.60 38.60 37.00 37.60 117,419 +0.40(+1.08%)
Jul 11, 2023 36.00 37.40 35.81 37.20 115,662 +0.80(+2.20%)
Jul 10, 2023 33.00 36.90 32.40 36.40 224,144 +3.60(+10.98%)
Jul 07, 2023 31.00 33.20 31.00 32.80 166,362 +1.40(+4.46%)
Jul 06, 2023 32.80 33.00 31.00 31.40 332,497 -2.20(-6.55%)
Jul 05, 2023 30.60 34.00 29.80 33.60 374,076 +3.20(+10.53%)
Jul 03, 2023 32.40 32.50 30.20 30.40 177,842 -1.60(-5.00%)
Jun 30, 2023 33.60 35.20 31.60 32.00 339,055 -1.40(-4.19%)
Jun 29, 2023 34.20 34.60 33.20 33.40 130,666 -0.80(-2.34%)
Jun 28, 2023 33.60 34.40 33.00 34.20 183,981 +0.60(+1.79%)
Jun 27, 2023 33.40 34.90 32.00 33.60 160,640 +0.80(+2.44%)
Jun 26, 2023 34.00 34.40 32.80 32.80 172,083 -1.80(-5.20%)
Jun 23, 2023 35.20 35.40 34.00 34.60 849,988 -1.00(-2.81%)
Jun 22, 2023 36.40 37.00 35.40 35.60 122,095 -1.20(-3.26%)
Jun 21, 2023 37.40 38.40 36.00 36.80 172,771 -0.60(-1.60%)
Jun 20, 2023 35.60 38.00 34.60 37.40 241,993 +2.00(+5.65%)
Jun 16, 2023 36.20 36.40 34.60 35.40 1,075,007 -0.80(-2.21%)
Jun 15, 2023 36.40 36.80 35.20 36.20 219,749 +4.40(+13.84%)
May 08, 2023 32.00 32.80 31.00 31.80 228,239 +0.40(+1.27%)
May 05, 2023 31.00 32.40 30.80 31.40 283,652 +0.80(+2.61%)
May 04, 2023 30.60 31.20 29.60 30.60 402,804 +0.80(+2.68%)
May 03, 2023 28.60 30.60 28.00 29.80 401,741 +1.60(+5.67%)
May 02, 2023 30.60 30.80 28.00 28.20 249,128 -2.00(-6.62%)
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.