Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 18.33 19.02 17.87 18.29 11,815 +0.35(+1.96%)
Mar 27, 2024 17.86 17.99 17.83 17.93 1,265 +0.18(+1.01%)
Mar 26, 2024 18.21 18.21 17.75 17.75 4,463 -0.31(-1.74%)
Mar 25, 2024 17.57 18.22 17.57 18.07 5,833 +0.95(+5.52%)
Mar 22, 2024 17.38 17.38 17.12 17.12 1,554 -0.61(-3.45%)
Mar 21, 2024 17.64 18.20 17.64 17.73 1,640 +0.29(+1.66%)
Mar 20, 2024 15.88 17.46 15.88 17.45 3,614 +1.47(+9.21%)
Mar 19, 2024 15.79 15.98 15.27 15.98 3,539 -0.34(-2.11%)
Mar 18, 2024 16.23 16.45 15.93 16.32 1,419 -0.01(-0.05%)
Mar 15, 2024 15.62 16.33 15.62 16.33 2,359 +0.47(+2.96%)
Mar 14, 2024 16.56 16.56 15.62 15.86 2,872 -0.70(-4.21%)
Mar 13, 2024 16.38 16.74 16.38 16.56 3,621 +0.34(+2.08%)
Mar 12, 2024 16.48 16.48 16.03 16.22 7,554 -0.30(-1.79%)
Mar 11, 2024 17.14 17.14 16.52 16.52 5,002 -0.70(-4.09%)
Mar 08, 2024 17.23 17.60 16.80 17.22 7,849 +0.60(+3.59%)
Mar 07, 2024 16.72 16.74 16.36 16.62 7,048 -0.18(-1.04%)
Mar 06, 2024 16.46 16.80 16.15 16.80 1,627 +0.70(+4.34%)
Mar 05, 2024 16.76 17.12 16.10 16.10 18,558 -0.88(-5.19%)
Mar 04, 2024 17.65 17.75 16.76 16.98 21,963 -0.23(-1.36%)
Mar 01, 2024 16.60 17.22 16.60 17.22 3,256 +0.24(+1.43%)
Feb 29, 2024 18.08 18.08 16.76 16.97 4,858 -0.92(-5.14%)
Feb 28, 2024 18.40 18.72 17.65 17.89 17,991 -0.34(-1.85%)
Feb 27, 2024 18.86 19.07 17.96 18.23 7,744 +0.36(+2.01%)
Feb 26, 2024 16.41 18.03 16.41 17.87 15,699 +1.66(+10.21%)
Feb 23, 2024 16.21 16.40 16.13 16.22 4,867 -0.16(-0.95%)
Feb 22, 2024 16.18 16.52 16.18 16.37 2,276 +0.46(+2.89%)
Feb 21, 2024 16.16 16.20 15.91 15.91 1,510 -0.79(-4.71%)
Feb 20, 2024 17.37 17.37 16.16 16.70 8,955 -0.63(-3.65%)
Feb 16, 2024 17.68 17.84 16.99 17.33 6,368 -0.07(-0.43%)
Feb 15, 2024 18.00 18.15 17.40 17.40 2,112 -0.05(-0.28%)
Feb 14, 2024 17.07 17.57 17.07 17.45 14,111 +1.71(+10.86%)
Feb 13, 2024 15.41 15.79 15.40 15.74 4,563 -0.55(-3.39%)
Feb 12, 2024 15.34 16.53 15.34 16.29 10,012 +1.05(+6.90%)
Feb 09, 2024 14.99 15.26 14.75 15.24 7,815 +1.24(+8.87%)
Feb 08, 2024 13.49 14.03 13.45 14.00 4,246 +0.76(+5.75%)
Feb 07, 2024 13.11 13.24 13.04 13.24 3,180 +0.20(+1.53%)
Feb 06, 2024 12.61 13.04 12.61 13.04 5,667 +0.44(+3.48%)
Feb 05, 2024 13.24 13.24 12.60 12.60 7,588 -0.73(-5.48%)
Feb 02, 2024 13.47 13.47 13.20 13.33 2,554 -0.21(-1.53%)
Feb 01, 2024 13.32 13.56 13.32 13.54 4,480 +0.06(+0.43%)
Jan 31, 2024 14.07 14.07 13.48 13.48 535 -0.41(-2.98%)
Jan 30, 2024 14.20 14.20 13.77 13.89 5,552 -0.22(-1.58%)
Jan 29, 2024 13.67 14.43 13.56 14.12 8,051 +0.62(+4.56%)
Jan 26, 2024 13.13 13.54 13.13 13.50 5,647 +0.76(+5.97%)
Jan 25, 2024 12.71 12.74 12.65 12.74 1,338 +0.12(+0.97%)
Jan 24, 2024 13.33 13.33 12.62 12.62 2,941 -0.22(-1.73%)
Jan 23, 2024 12.97 13.05 12.84 12.84 6,436 -0.32(-2.47%)
Jan 22, 2024 13.09 13.28 13.09 13.17 2,359 -0.01(-0.09%)
Jan 19, 2024 13.02 13.19 12.54 13.18 3,549 +0.12(+0.88%)
Jan 18, 2024 13.71 13.71 12.98 13.06 4,797 -0.49(-3.63%)
Jan 17, 2024 13.61 13.61 13.33 13.55 2,086 -0.35(-2.54%)
Jan 16, 2024 14.32 14.32 13.68 13.91 7,745 -0.56(-3.88%)
Jan 12, 2024 15.25 15.25 14.43 14.47 20,898 -1.11(-7.15%)
Jan 11, 2024 17.41 17.74 15.21 15.58 12,795 -0.78(-4.78%)
Jan 10, 2024 16.11 16.81 15.84 16.37 5,391 -0.05(-0.31%)
Jan 09, 2024 16.71 16.71 16.41 16.42 6,251 -0.33(-1.99%)
Jan 08, 2024 16.19 16.75 15.70 16.75 6,044 +0.82(+5.17%)
Jan 05, 2024 16.41 16.41 15.75 15.93 5,269 -0.64(-3.85%)
Jan 04, 2024 16.32 16.84 16.32 16.57 9,046 +0.49(+3.05%)
Jan 03, 2024 15.62 16.84 15.42 16.07 11,540 -0.57(-3.42%)
Jan 02, 2024 18.47 18.47 16.60 16.64 11,769 -0.65(-3.77%)
Dec 29, 2023 19.44 19.63 17.05 17.30 21,783 -1.82(-9.51%)
Dec 28, 2023 21.27 21.27 18.78 19.11 19,979 -0.99(-4.93%)
Dec 27, 2023 19.18 20.49 19.09 20.11 36,447 +1.75(+9.56%)
Dec 26, 2023 18.00 18.47 17.84 18.35 12,629 +0.11(+0.58%)
Dec 22, 2023 17.42 18.57 17.42 18.24 32,194 +0.89(+5.15%)
Dec 21, 2023 16.92 17.21 16.35 17.35 8,984 +0.96(+5.88%)
Dec 20, 2023 16.89 17.41 16.39 16.39 12,118 +0.08(+0.47%)
Dec 19, 2023 16.53 16.70 16.00 16.31 8,011 +0.42(+2.67%)
Dec 18, 2023 15.59 15.89 15.45 15.89 2,960 +0.52(+3.41%)
Dec 15, 2023 15.28 15.43 15.21 15.36 6,087 -0.07(-0.44%)
Dec 14, 2023 15.19 15.65 15.16 15.43 2,466 +0.52(+3.52%)
Dec 13, 2023 13.75 15.02 13.75 14.91 12,032 +0.92(+6.59%)
Dec 12, 2023 14.13 14.13 13.89 13.98 1,626 +0.11(+0.77%)
Dec 11, 2023 14.54 14.54 13.64 13.88 4,910 -1.31(-8.62%)
Dec 08, 2023 14.94 15.19 14.78 15.19 5,925 +0.78(+5.42%)
Dec 07, 2023 13.98 14.57 13.91 14.41 7,403 +0.08(+0.54%)
Dec 06, 2023 14.49 14.69 14.33 14.33 5,439 -0.02(-0.15%)
Dec 05, 2023 14.17 14.77 14.15 14.35 6,803 +0.08(+0.57%)
Dec 04, 2023 14.33 14.50 13.76 14.27 7,792 +0.77(+5.69%)
Dec 01, 2023 12.42 13.50 12.42 13.50 19,470 +1.13(+9.11%)
Nov 30, 2023 12.68 12.70 12.37 12.37 4,944 -0.32(-2.55%)
Nov 29, 2023 12.73 12.84 12.54 12.70 3,287 +0.17(+1.35%)
Nov 28, 2023 12.04 12.59 11.99 12.53 7,239 +0.70(+5.89%)
Nov 27, 2023 11.63 11.87 11.63 11.83 2,641 +0.02(+0.17%)
Nov 24, 2023 11.46 11.85 11.46 11.81 4,497 +0.50(+4.38%)
Nov 22, 2023 11.31 11.31 11.31 11.31 178 +0.21(+1.87%)
Nov 21, 2023 11.01 11.30 11.01 11.11 2,066 -0.19(-1.68%)
Nov 20, 2023 11.22 11.37 11.22 11.30 1,159 +0.36(+3.27%)
Nov 17, 2023 10.72 10.94 10.62 10.94 1,453 +0.19(+1.81%)
Nov 16, 2023 10.92 10.92 10.71 10.74 2,099 -0.44(-3.93%)
Nov 15, 2023 11.04 11.18 10.92 11.18 1,501 +0.65(+6.15%)
Nov 14, 2023 10.51 10.60 10.40 10.54 2,756 +0.20(+1.95%)
Nov 13, 2023 10.20 10.49 10.20 10.33 3,059 -0.27(-2.57%)
Nov 10, 2023 10.52 10.63 10.41 10.61 3,005 -0.06(-0.59%)
Nov 09, 2023 11.21 11.46 10.62 10.67 5,768 -0.03(-0.25%)
Nov 08, 2023 11.00 11.00 10.70 10.70 1,583 -0.53(-4.69%)
Nov 07, 2023 10.94 11.22 10.87 11.22 1,947 -0.01(-0.08%)
Nov 06, 2023 11.48 11.48 11.16 11.23 2,827 -0.14(-1.23%)
Nov 03, 2023 11.54 11.54 11.31 11.37 1,357 +0.17(+1.54%)
Nov 02, 2023 10.89 11.26 10.89 11.20 3,976 +0.70(+6.68%)
Nov 01, 2023 10.35 10.50 10.35 10.50 330 +0.12(+1.17%)
Oct 31, 2023 10.34 10.38 10.26 10.38 856 +0.04(+0.37%)
Oct 30, 2023 10.41 10.52 10.20 10.34 2,584 +0.13(+1.30%)
Oct 27, 2023 10.30 10.30 10.20 10.20 4,242 -0.17(-1.65%)
Oct 26, 2023 10.51 10.72 10.37 10.37 967 -0.29(-2.68%)
Oct 25, 2023 10.76 10.78 10.58 10.66 1,487 -0.21(-1.93%)
Oct 24, 2023 10.90 11.23 10.82 10.87 2,073 +0.67(+6.55%)
Oct 23, 2023 9.949 10.20 9.949 10.20 2,019 +0.36(+3.61%)
Oct 20, 2023 9.912 10.13 9.814 9.847 3,494 +0.12(+1.20%)
Oct 19, 2023 9.819 9.823 9.730 9.730 7,700 -0.07(-0.66%)
Oct 18, 2023 9.893 9.893 9.795 9.795 454 -0.52(-5.06%)
Oct 17, 2023 10.12 10.32 10.12 10.32 359 +0.17(+1.64%)
Oct 16, 2023 10.09 10.34 9.991 10.15 1,373 +0.51(+5.24%)
Oct 13, 2023 9.824 9.824 9.613 9.645 1,577 -0.21(-2.09%)
Oct 12, 2023 9.851 9.851 9.851 9.851 141 -0.31(-3.04%)
Oct 11, 2023 10.41 10.41 10.07 10.16 6,558 -0.29(-2.73%)
Oct 10, 2023 10.45 10.45 10.45 10.45 94 +0.10(+0.99%)
Oct 09, 2023 10.28 10.34 10.23 10.34 3,602 -0.02(-0.15%)
Oct 06, 2023 10.32 10.36 10.32 10.36 390 +0.43(+4.35%)
Oct 05, 2023 9.865 9.926 9.861 9.926 1,599 +0.05(+0.50%)
Oct 04, 2023 9.697 9.877 9.697 9.877 1,789 +0.20(+2.05%)
Oct 03, 2023 9.725 9.778 9.679 9.679 857 -0.53(-5.17%)
Oct 02, 2023 10.25 10.25 10.21 10.21 359 +0.08(+0.79%)
Sep 29, 2023 10.14 10.19 10.13 10.13 746 -0.10(-0.98%)
Sep 28, 2023 9.903 10.23 9.903 10.23 345 +0.33(+3.36%)
Sep 27, 2023 9.809 9.893 9.809 9.893 449 +0.07(+0.71%)
Sep 26, 2023 10.09 10.09 9.790 9.823 665 -0.21(-2.12%)
Sep 25, 2023 9.856 10.04 10.04 10.04 2,014 +0.04(+0.35%)
Sep 22, 2023 10.00 10.00 10.00 10.00 205 -0.30(-2.90%)
Sep 21, 2023 10.29 10.40 10.29 10.30 3,319 -0.29(-2.70%)
Sep 20, 2023 10.80 10.82 10.59 10.59 762 -0.32(-2.98%)
Sep 19, 2023 10.91 10.91 10.91 10.91 159 -0.14(-1.24%)
Sep 18, 2023 11.22 11.34 11.01 11.05 871 -0.02(-0.21%)
Sep 15, 2023 11.12 11.12 11.02 11.07 1,035 -0.08(-0.76%)
Sep 14, 2023 11.25 11.33 11.16 11.16 574 +0.33(+3.02%)
Sep 13, 2023 11.01 11.01 10.83 10.83 455 -0.16(-1.45%)
Sep 12, 2023 11.45 11.45 10.99 10.99 3,763 +0.18(+1.66%)
Sep 11, 2023 10.81 10.81 10.81 10.81 344 -0.27(-2.44%)
Sep 08, 2023 11.05 11.08 11.05 11.08 768 -0.24(-2.10%)
Sep 07, 2023 10.99 11.32 10.99 11.32 868 +0.00(+0.01%)
Sep 06, 2023 11.32 11.41 11.21 11.31 1,740 +0.02(+0.17%)
Sep 05, 2023 11.35 11.38 11.30 11.30 1,218 -0.08(-0.69%)
Sep 01, 2023 11.59 11.61 11.33 11.37 2,814 -0.26(-2.26%)
Aug 31, 2023 12.13 12.13 11.64 11.64 3,878 -0.50(-4.15%)
Aug 30, 2023 12.14 12.23 11.92 12.14 9,902 -0.09(-0.72%)
Aug 29, 2023 12.02 12.32 12.02 12.23 5,348 +1.29(+11.81%)
Aug 28, 2023 11.12 11.12 10.94 10.94 1,360 +0.03(+0.24%)
Aug 25, 2023 10.97 10.97 10.86 10.91 861 +0.03(+0.23%)
Aug 24, 2023 10.97 10.97 10.89 10.89 694 -0.53(-4.67%)
Aug 23, 2023 11.40 11.45 11.40 11.42 735 +0.48(+4.38%)
Aug 22, 2023 10.93 10.94 10.93 10.94 1,072 -0.12(-1.10%)
Aug 21, 2023 10.98 11.06 10.98 11.06 1,233 -0.15(-1.37%)
Aug 18, 2023 10.97 11.33 10.97 11.22 2,928 -0.29(-2.56%)
Aug 17, 2023 11.99 11.99 11.49 11.51 2,512 -0.60(-4.98%)
Aug 16, 2023 12.23 12.25 12.07 12.11 1,758 -0.23(-1.89%)
Aug 15, 2023 12.81 12.81 12.35 12.35 370 -0.49(-3.85%)
Aug 14, 2023 12.84 12.84 12.84 12.84 185 -0.20(-1.50%)
Aug 11, 2023 13.00 13.04 12.99 13.04 1,410 +0.06(+0.44%)
Aug 10, 2023 13.40 13.40 12.98 12.98 401 -0.09(-0.71%)
Aug 09, 2023 13.37 13.37 13.07 13.07 1,211 -0.44(-3.24%)
Aug 08, 2023 13.18 13.53 13.18 13.51 2,096 +0.37(+2.79%)
Aug 07, 2023 13.05 13.15 12.81 13.15 12,170 -0.25(-1.89%)
Aug 04, 2023 13.83 13.83 13.40 13.40 2,220 -0.56(-4.04%)
Aug 03, 2023 13.99 14.16 13.90 13.96 1,579 -0.34(-2.40%)
Aug 02, 2023 14.47 14.48 14.21 14.31 6,245 -0.42(-2.86%)
Aug 01, 2023 14.97 14.97 14.46 14.73 2,204 -0.46(-3.06%)
Jul 31, 2023 15.06 15.35 15.06 15.19 11,007 +0.37(+2.52%)
Jul 28, 2023 14.73 14.82 14.66 14.82 1,028 +0.49(+3.44%)
Jul 27, 2023 15.27 15.31 14.33 14.33 16,689 -0.66(-4.38%)
Jul 26, 2023 14.76 14.98 14.71 14.98 2,737 +0.22(+1.47%)
Jul 25, 2023 14.81 15.00 14.77 14.77 1,984 -0.03(-0.19%)
Jul 24, 2023 14.63 14.82 14.63 14.79 2,259 -0.33(-2.17%)
Jul 21, 2023 15.28 15.33 14.96 15.12 1,912 -0.01(-0.09%)
Jul 20, 2023 15.79 15.79 14.87 15.13 5,660 -0.78(-4.89%)
Jul 19, 2023 15.64 15.91 15.63 15.91 1,575 +0.41(+2.64%)
Jul 18, 2023 15.47 15.61 15.13 15.50 5,376 -0.21(-1.35%)
Jul 17, 2023 15.90 16.30 15.57 15.72 5,622 -0.13(-0.84%)
Jul 14, 2023 16.63 16.76 15.77 15.85 9,855 -0.85(-5.10%)
Jul 13, 2023 15.19 16.95 15.12 16.70 16,373 +1.92(+12.97%)
Jul 12, 2023 15.01 15.11 13.64 14.78 5,431 -0.05(-0.34%)
Jul 11, 2023 14.79 14.97 14.66 14.83 6,572 +0.20(+1.37%)
Jul 10, 2023 13.91 14.63 13.70 14.63 5,919 +0.74(+5.30%)
Jul 07, 2023 13.54 14.19 13.54 13.90 4,433 +0.62(+4.64%)
Jul 06, 2023 13.42 13.42 12.99 13.28 2,549 -0.17(-1.27%)
Jul 05, 2023 12.78 13.56 12.78 13.45 4,280 +0.16(+1.20%)
Jul 03, 2023 12.52 13.29 12.52 13.29 1,347 +0.91(+7.33%)
Jun 30, 2023 12.62 12.62 12.17 12.39 2,067 +0.09(+0.77%)
Jun 29, 2023 12.60 12.60 12.20 12.29 1,865 +0.11(+0.88%)
Jun 28, 2023 12.06 12.32 12.06 12.18 1,151 -0.01(-0.05%)
Jun 27, 2023 11.90 12.19 11.78 12.19 1,245 +0.68(+5.95%)
Jun 26, 2023 12.01 12.05 11.51 11.51 1,288 -0.50(-4.13%)
Jun 23, 2023 12.11 12.11 12.00 12.00 795 +0.22(+1.90%)
Jun 22, 2023 11.84 11.84 11.69 11.78 2,065 +0.00(+0.03%)
Jun 21, 2023 11.77 11.77 11.67 11.77 4,589 +0.40(+3.56%)
Jun 20, 2023 10.87 11.37 10.82 11.37 1,786 +0.70(+6.56%)
Jun 16, 2023 10.54 10.67 10.54 10.67 208 +0.28(+2.65%)
Jun 15, 2023 10.38 10.42 10.38 10.39 2,599 +0.28(+2.78%)
May 08, 2023 10.21 10.21 10.11 10.11 601 -0.34(-3.24%)
May 05, 2023 10.18 10.45 10.18 10.45 834 +0.41(+4.06%)
May 04, 2023 9.978 10.04 9.978 10.04 321 +0.10(+1.03%)
May 03, 2023 10.03 10.04 9.942 9.942 613 -0.14(-1.37%)
May 02, 2023 9.825 10.08 9.825 10.08 1,464 +0.10(+1.02%)
May 01, 2023 9.992 9.992 9.978 9.978 710 -0.46(-4.39%)
Apr 28, 2023 10.48 10.48 10.44 10.44 529 +0.03(+0.30%)
Apr 27, 2023 10.15 10.41 10.15 10.41 1,458 +0.19(+1.88%)
Apr 26, 2023 10.50 10.54 10.21 10.21 544 +0.25(+2.47%)
Apr 25, 2023 9.950 9.996 9.870 9.966 1,410 -0.17(-1.72%)
Apr 24, 2023 10.06 10.14 10.05 10.14 2,080 -0.16(-1.58%)
Apr 21, 2023 10.30 10.30 10.30 10.30 107 -0.08(-0.73%)
Apr 20, 2023 10.61 10.61 10.38 10.38 4,377 -0.65(-5.86%)
Apr 19, 2023 11.06 11.07 11.03 11.03 6,610 -0.56(-4.84%)
Apr 18, 2023 11.88 11.88 11.59 11.59 1,261 +0.27(+2.37%)
Apr 17, 2023 10.87 11.32 10.87 11.32 6,615 -0.27(-2.33%)
Apr 14, 2023 11.79 11.79 11.59 11.59 502 +0.20(+1.80%)
Apr 13, 2023 11.15 11.38 11.15 11.38 1,941 +0.95(+9.12%)
Apr 12, 2023 10.68 10.69 10.43 10.43 1,997 -0.27(-2.52%)
Apr 11, 2023 10.65 10.70 10.64 10.70 2,014 +0.59(+5.86%)
Apr 10, 2023 9.838 10.11 9.838 10.11 427 +0.44(+4.60%)
Apr 06, 2023 9.653 9.667 9.653 9.667 451 +0.15(+1.56%)
Apr 05, 2023 9.644 9.644 9.518 9.518 610 -0.25(-2.52%)
Apr 04, 2023 9.904 9.904 9.634 9.764 4,224 -0.10(-1.02%)
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.