Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 26, 2024 20.19 21.36 20.06 21.35 8,786,201 +1.13(+5.59%)
Apr 25, 2024 20.00 20.33 19.65 20.22 5,921,051 +0.11(+0.55%)
Apr 24, 2024 20.97 21.13 20.03 20.11 7,273,542 -0.80(-3.83%)
Apr 23, 2024 20.91 21.23 20.67 20.91 5,767,430 +0.16(+0.77%)
Apr 22, 2024 21.09 21.23 20.47 20.75 5,771,267 -0.01(-0.05%)
Apr 19, 2024 20.95 21.05 20.56 20.76 5,390,899 -0.27(-1.28%)
Apr 18, 2024 21.28 21.70 20.91 21.03 5,648,269 -0.17(-0.80%)
Apr 17, 2024 21.22 21.32 20.68 21.20 6,729,234 +0.22(+1.05%)
Apr 16, 2024 21.59 21.62 20.34 20.98 11,709,320 -0.90(-4.11%)
Apr 15, 2024 22.84 22.88 21.76 21.88 7,609,064 -0.62(-2.76%)
Apr 12, 2024 23.13 23.39 22.37 22.50 7,021,077 -0.89(-3.81%)
Apr 11, 2024 22.83 23.73 22.67 23.39 7,510,945 +0.26(+1.12%)
Apr 10, 2024 22.83 23.32 22.65 23.13 8,080,527 -0.01(-0.04%)
Apr 09, 2024 23.58 23.78 23.07 23.14 7,382,471 -0.19(-0.81%)
Apr 08, 2024 24.15 24.31 23.33 23.33 6,775,802 -0.77(-3.18%)
Apr 05, 2024 24.50 24.78 24.00 24.10 6,962,150 -0.44(-1.78%)
Apr 04, 2024 25.94 26.03 24.50 24.53 7,946,221 -1.18(-4.60%)
Apr 03, 2024 26.30 26.42 25.69 25.71 8,869,811 -0.73(-2.74%)
Apr 02, 2024 26.54 26.58 25.87 26.44 7,482,116 -0.64(-2.35%)
Apr 01, 2024 27.27 27.68 27.06 27.08 6,375,834 -0.30(-1.09%)
Mar 28, 2024 27.09 27.35 27.33 27.37 5,592,977 +0.26(+0.95%)
Mar 27, 2024 27.63 27.63 26.95 27.12 7,532,136 -0.43(-1.55%)
Mar 26, 2024 28.08 28.15 27.45 27.54 8,138,343 -0.19(-0.68%)
Mar 25, 2024 27.97 28.19 27.40 27.73 9,757,430 -0.17(-0.61%)
Mar 22, 2024 28.20 28.37 27.58 27.90 8,901,909 -0.40(-1.40%)
Mar 21, 2024 26.99 28.41 26.81 28.30 13,033,441 +1.48(+5.52%)
Mar 20, 2024 25.16 26.84 25.07 26.82 11,162,256 +1.58(+6.26%)
Mar 19, 2024 24.24 25.27 23.94 25.24 11,004,485 +0.71(+2.88%)
Mar 18, 2024 23.55 24.64 23.45 24.53 13,280,325 +1.09(+4.66%)
Mar 15, 2024 22.75 23.73 22.75 23.44 15,524,941 +0.59(+2.57%)
Mar 14, 2024 22.77 22.86 22.13 22.85 9,610,561 +0.08(+0.35%)
Mar 13, 2024 22.76 23.15 22.48 22.77 10,958,156 +0.21(+0.92%)
Mar 12, 2024 21.65 22.96 21.48 22.56 14,313,175 +1.06(+4.94%)
Mar 11, 2024 20.64 21.81 20.34 21.50 16,058,469 +0.72(+3.44%)
Mar 08, 2024 20.88 20.88 19.36 20.79 31,146,558 +1.58(+8.23%)
Mar 07, 2024 19.27 19.72 18.90 19.21 21,213,166 +0.27(+1.42%)
Mar 06, 2024 20.11 20.21 18.87 18.94 9,472,780 -0.93(-4.70%)
Mar 05, 2024 18.91 20.04 18.83 19.87 9,917,818 +0.77(+4.06%)
Mar 04, 2024 19.05 19.37 18.94 19.10 7,339,316 +0.16(+0.84%)
Mar 01, 2024 18.88 19.29 18.66 18.94 5,216,219 +0.12(+0.63%)
Feb 29, 2024 19.33 19.35 18.60 18.82 5,970,264 -0.30(-1.56%)
Feb 28, 2024 19.34 19.34 18.99 19.12 4,114,419 -0.46(-2.33%)
Feb 27, 2024 19.43 19.65 19.19 19.57 5,282,492 +0.34(+1.76%)
Feb 26, 2024 19.96 20.02 19.04 19.24 5,828,775 -0.09(-0.46%)
Feb 23, 2024 19.02 19.46 18.72 19.33 4,064,090 +0.36(+1.89%)
Feb 22, 2024 19.24 19.42 18.95 18.97 4,240,226 -0.05(-0.26%)
Feb 21, 2024 18.73 19.06 18.65 19.02 5,419,712 +0.10(+0.52%)
Feb 20, 2024 19.35 19.38 18.86 18.92 6,500,452 -0.72(-3.64%)
Feb 16, 2024 19.67 20.08 19.41 19.63 3,916,061 -0.28(-1.40%)
Feb 15, 2024 20.15 20.29 19.75 19.91 3,865,795 -0.08(-0.40%)
Feb 14, 2024 19.92 20.15 19.56 19.99 3,920,693 +0.35(+1.77%)
Feb 13, 2024 19.62 19.88 19.24 19.64 5,510,382 -0.79(-3.84%)
Feb 12, 2024 20.12 21.13 20.00 20.43 7,573,990 +0.50(+2.49%)
Feb 09, 2024 19.86 20.14 19.59 19.93 6,331,687 +0.02(+0.10%)
Feb 08, 2024 19.82 20.33 19.71 19.91 7,227,170 +0.17(+0.86%)
Feb 07, 2024 19.66 19.80 19.34 19.74 3,593,553 +0.09(+0.46%)
Feb 06, 2024 19.74 19.93 19.47 19.65 4,236,488 -0.19(-0.95%)
Feb 05, 2024 19.34 19.94 19.16 19.84 6,309,617 +0.16(+0.81%)
Feb 02, 2024 19.03 19.76 18.91 19.68 5,276,559 +0.47(+2.43%)
Feb 01, 2024 18.72 19.34 18.64 19.22 4,751,177 +0.65(+3.48%)
Jan 31, 2024 19.13 19.18 18.50 18.57 5,322,839 -0.66(-3.41%)
Jan 30, 2024 19.26 19.40 19.07 19.23 3,998,661 -0.06(-0.31%)
Jan 29, 2024 19.55 19.57 19.05 19.29 3,888,561 -0.33(-1.67%)
Jan 26, 2024 19.45 19.78 19.18 19.61 4,035,647 +0.23(+1.18%)
Jan 25, 2024 19.06 19.60 18.99 19.39 5,994,247 +0.54(+2.85%)
Jan 24, 2024 19.11 19.21 18.78 18.85 3,542,996 +0.00(+0.00%)
Jan 23, 2024 19.05 19.22 18.68 18.85 5,472,057 +0.00(+0.00%)
Jan 22, 2024 18.84 19.19 18.61 18.85 4,843,140 +0.03(+0.16%)
Jan 19, 2024 18.39 19.00 18.27 18.82 7,391,099 +0.41(+2.21%)
Jan 18, 2024 19.50 19.61 18.22 18.41 13,420,379 -0.87(-4.53%)
Jan 17, 2024 19.46 19.67 19.29 19.29 6,471,026 -0.42(-2.12%)
Jan 16, 2024 19.87 19.90 19.50 19.70 5,932,619 -0.41(-2.03%)
Jan 12, 2024 21.00 21.01 20.10 20.11 5,311,847 -0.72(-3.44%)
Jan 11, 2024 21.00 21.16 20.51 20.83 4,067,068 -0.33(-1.55%)
Jan 10, 2024 21.08 21.48 21.02 21.15 4,834,910 -0.02(-0.09%)
Jan 09, 2024 21.46 21.77 21.16 21.17 5,173,458 -0.35(-1.62%)
Jan 08, 2024 20.69 21.72 20.69 21.52 6,992,895 +0.86(+4.18%)
Jan 05, 2024 19.83 20.96 19.82 20.66 7,616,925 +0.67(+3.33%)
Jan 04, 2024 20.21 20.28 19.84 19.99 5,956,413 -0.13(-0.64%)
Jan 03, 2024 20.38 20.44 19.85 20.12 8,309,243 -0.64(-3.06%)
Jan 02, 2024 20.45 20.76 19.79 20.76 6,958,708 +0.13(+0.63%)
Dec 29, 2023 20.72 20.93 20.56 20.63 5,470,439 -0.19(-0.90%)
Dec 28, 2023 20.90 20.94 20.66 20.81 3,543,452 -0.18(-0.85%)
Dec 27, 2023 21.21 21.25 20.87 20.99 4,116,415 -0.16(-0.75%)
Dec 26, 2023 21.55 21.75 21.07 21.15 6,333,991 +0.27(+1.28%)
Dec 22, 2023 20.75 21.18 20.71 20.88 3,898,476 -0.08(-0.38%)
Dec 21, 2023 20.75 21.06 20.67 20.96 4,763,901 +0.56(+2.76%)
Dec 20, 2023 21.16 21.24 20.40 20.40 7,408,644 -0.91(-4.26%)
Dec 19, 2023 20.81 21.48 20.72 21.31 8,315,198 +0.62(+3.00%)
Dec 18, 2023 21.16 21.27 20.55 20.69 7,628,016 -0.34(-1.60%)
Dec 15, 2023 21.01 21.45 20.67 21.02 13,206,587 +0.01(+0.05%)
Dec 14, 2023 21.27 21.44 20.65 21.01 12,380,529 +0.07(+0.33%)
Dec 13, 2023 21.08 21.24 20.30 20.94 13,895,333 -0.07(-0.33%)
Dec 12, 2023 21.24 21.59 20.99 21.01 6,750,099 -0.62(-2.87%)
Dec 11, 2023 21.48 21.78 21.36 21.63 8,008,472 +0.25(+1.15%)
Dec 08, 2023 21.02 21.52 20.96 21.39 7,064,730 +0.31(+1.45%)
Dec 07, 2023 20.69 21.23 20.63 21.08 7,226,201 +0.42(+2.05%)
Dec 06, 2023 20.55 21.05 20.50 20.66 5,893,763 +0.16(+0.77%)
Dec 05, 2023 20.38 20.65 20.12 20.50 6,454,990 -0.06(-0.29%)
Dec 04, 2023 20.73 20.84 20.48 20.56 9,365,201 -0.18(-0.86%)
Dec 01, 2023 19.73 20.78 19.63 20.74 8,934,869 +0.94(+4.73%)
Nov 30, 2023 19.95 20.03 19.49 19.80 11,653,486 -0.09(-0.45%)
Nov 29, 2023 19.53 20.02 19.35 19.89 10,940,163 +0.60(+3.12%)
Nov 28, 2023 19.00 19.38 18.77 19.29 10,503,130 +0.11(+0.57%)
Nov 27, 2023 18.64 19.29 18.48 19.18 10,180,928 +0.57(+3.07%)
Nov 24, 2023 18.51 18.66 18.37 18.61 3,975,338 +0.06(+0.32%)
Nov 22, 2023 18.45 18.77 18.29 18.55 10,352,598 -0.10(-0.53%)
Nov 21, 2023 17.90 18.70 17.60 18.64 19,416,752 +0.46(+2.55%)
Nov 20, 2023 17.70 18.43 17.27 18.18 31,421,194 +0.57(+3.25%)
Nov 17, 2023 16.17 17.89 15.84 17.61 70,031,144 +4.12(+30.58%)
Nov 16, 2023 13.66 13.74 13.25 13.49 13,974,515 -0.39(-2.84%)
Nov 15, 2023 13.70 13.95 13.60 13.88 9,384,381 +0.30(+2.18%)
Nov 14, 2023 13.45 13.75 13.45 13.58 7,057,441 +0.58(+4.48%)
Nov 13, 2023 13.31 13.31 12.94 13.00 5,324,100 -0.30(-2.23%)
Nov 10, 2023 13.36 13.36 12.91 13.30 6,869,573 +0.00(+0.00%)
Nov 09, 2023 13.39 13.59 13.25 13.30 5,888,702 -0.04(-0.30%)
Nov 08, 2023 13.29 13.48 13.12 13.34 6,164,857 -0.09(-0.66%)
Nov 07, 2023 13.85 13.99 13.39 13.43 7,893,509 -0.22(-1.59%)
Nov 06, 2023 13.81 13.90 13.56 13.64 5,977,048 -0.21(-1.50%)
Nov 03, 2023 13.47 13.86 13.47 13.85 6,859,102 +0.50(+3.77%)
Nov 02, 2023 12.93 13.48 12.93 13.35 7,624,121 +0.59(+4.64%)
Nov 01, 2023 12.56 12.77 12.34 12.76 6,629,055 +0.13(+1.02%)
Oct 31, 2023 12.56 12.90 12.50 12.63 6,013,852 +0.15(+1.19%)
Oct 30, 2023 12.85 12.97 12.29 12.48 9,424,729 -0.12(-0.94%)
Oct 27, 2023 12.96 13.18 12.42 12.60 10,541,328 -0.30(-2.29%)
Oct 26, 2023 12.86 13.07 12.71 12.89 11,131,323 +0.01(+0.08%)
Oct 25, 2023 12.70 13.15 12.67 12.88 14,296,364 +0.64(+5.24%)
Oct 24, 2023 11.80 12.34 11.79 12.24 8,324,928 +0.56(+4.81%)
Oct 23, 2023 11.59 11.86 11.37 11.68 5,589,310 +0.00(+0.00%)
Oct 20, 2023 11.80 11.91 11.52 11.68 5,460,244 -0.14(-1.17%)
Oct 19, 2023 11.97 12.11 11.74 11.82 7,062,659 -0.18(-1.48%)
Oct 18, 2023 12.22 12.22 11.94 12.00 8,061,472 -0.30(-2.41%)
Oct 17, 2023 11.84 12.53 11.74 12.29 9,909,874 +0.40(+3.40%)
Oct 16, 2023 11.34 11.93 11.27 11.89 7,253,181 +0.65(+5.79%)
Oct 13, 2023 11.19 11.32 11.08 11.24 7,762,045 +0.10(+0.89%)
Oct 12, 2023 11.32 11.43 11.05 11.14 7,193,750 -0.24(-2.08%)
Oct 11, 2023 10.92 11.38 10.86 11.37 9,256,692 +0.58(+5.39%)
Oct 10, 2023 10.33 10.99 10.32 10.79 8,360,903 +0.52(+5.09%)
Oct 09, 2023 9.914 10.36 9.914 10.27 5,763,382 +0.16(+1.56%)
Oct 06, 2023 9.875 10.24 9.579 10.11 6,961,269 +0.25(+2.50%)
Oct 05, 2023 10.15 10.26 9.815 9.865 7,662,272 -0.39(-3.85%)
Oct 04, 2023 10.15 10.41 10.13 10.26 5,427,636 +0.16(+1.56%)
Oct 03, 2023 10.35 10.48 9.998 10.10 6,246,708 -0.37(-3.58%)
Oct 02, 2023 10.37 10.50 10.23 10.48 6,456,368 +0.14(+1.32%)
Sep 29, 2023 10.44 10.60 10.32 10.34 5,328,587 +0.05(+0.47%)
Sep 28, 2023 10.07 10.37 9.971 10.29 5,142,477 +0.28(+2.82%)
Sep 27, 2023 9.990 10.20 9.903 10.01 5,088,238 +0.09(+0.88%)
Sep 26, 2023 9.834 10.22 9.805 9.922 5,801,925 -0.05(-0.49%)
Sep 25, 2023 9.620 10.08 9.941 9.971 8,905,784 +0.30(+3.12%)
Sep 22, 2023 10.04 10.09 9.601 9.669 7,693,552 -0.28(-2.83%)
Sep 21, 2023 9.601 10.12 9.552 9.951 9,951,463 +0.40(+4.18%)
Sep 20, 2023 9.737 9.796 9.543 9.552 7,009,419 -0.14(-1.41%)
Sep 19, 2023 9.903 10.01 9.552 9.689 8,317,253 -0.17(-1.68%)
Sep 18, 2023 10.70 10.78 9.834 9.854 10,449,016 -1.04(-9.55%)
Sep 15, 2023 10.69 11.15 10.63 10.89 25,069,730 +0.20(+1.91%)
Sep 14, 2023 10.70 10.79 10.61 10.69 5,460,405 +0.10(+0.92%)
Sep 13, 2023 10.90 10.92 10.46 10.59 6,888,859 -0.30(-2.77%)
Sep 12, 2023 10.65 10.98 10.62 10.89 4,808,584 +0.21(+2.00%)
Sep 11, 2023 10.98 11.13 10.64 10.68 6,576,334 -0.28(-2.57%)
Sep 08, 2023 11.20 11.21 10.93 10.96 4,048,470 -0.24(-2.17%)
Sep 07, 2023 10.99 11.29 10.91 11.21 9,389,858 +0.20(+1.86%)
Sep 06, 2023 10.99 11.14 10.83 11.00 7,278,795 -0.12(-1.05%)
Sep 05, 2023 11.19 11.25 11.02 11.12 6,854,458 -0.22(-1.97%)
Sep 01, 2023 11.30 11.42 11.23 11.34 5,645,399 +0.08(+0.69%)
Aug 31, 2023 11.09 11.37 10.98 11.26 8,946,888 +0.24(+2.21%)
Aug 30, 2023 10.81 11.07 10.68 11.02 8,173,609 +0.22(+2.07%)
Aug 29, 2023 10.31 10.85 10.18 10.80 10,630,387 +0.67(+6.63%)
Aug 28, 2023 10.02 10.17 9.815 10.13 8,599,741 +0.18(+1.86%)
Aug 25, 2023 9.368 10.03 9.304 9.941 18,841,980 +0.67(+7.24%)
Aug 24, 2023 9.368 9.669 9.212 9.270 13,968,838 -0.12(-1.24%)
Aug 23, 2023 9.241 9.397 9.124 9.387 11,754,599 +0.08(+0.84%)
Aug 22, 2023 9.757 9.825 9.261 9.309 10,728,996 -0.67(-6.73%)
Aug 21, 2023 10.15 10.27 9.937 9.980 6,292,632 -0.10(-0.96%)
Aug 18, 2023 9.864 10.18 9.805 10.08 7,839,064 +0.21(+2.17%)
Aug 17, 2023 10.000 10.11 9.864 9.864 5,344,984 -0.07(-0.69%)
Aug 16, 2023 10.21 10.32 9.932 9.932 5,046,265 -0.30(-2.95%)
Aug 15, 2023 10.05 10.31 9.862 10.23 5,889,552 +0.00(+0.00%)
Aug 14, 2023 10.12 10.29 9.961 10.23 7,949,306 -0.14(-1.31%)
Aug 11, 2023 10.19 10.45 10.07 10.37 6,205,253 +0.11(+1.04%)
Aug 10, 2023 10.20 10.42 10.11 10.26 5,862,389 +0.15(+1.44%)
Aug 09, 2023 10.17 10.47 10.09 10.12 6,787,340 -0.09(-0.86%)
Aug 08, 2023 10.06 10.23 9.941 10.20 4,444,611 -0.04(-0.38%)
Aug 07, 2023 10.46 10.56 10.19 10.24 4,698,877 -0.11(-1.03%)
Aug 04, 2023 10.28 10.49 10.03 10.35 6,146,793 +0.08(+0.76%)
Aug 03, 2023 10.20 10.55 10.17 10.27 7,764,239 +0.20(+2.03%)
Aug 02, 2023 10.09 10.26 9.796 10.07 7,220,339 -0.26(-2.54%)
Aug 01, 2023 10.60 10.60 10.01 10.33 8,577,332 +0.31(+3.11%)
Jul 31, 2023 10.11 10.25 9.951 10.02 6,226,294 -0.05(-0.48%)
Jul 28, 2023 9.903 10.15 9.854 10.07 6,612,687 +0.22(+2.27%)
Jul 27, 2023 9.727 10.29 9.727 9.844 13,298,058 +0.19(+2.02%)
Jul 26, 2023 9.513 9.766 9.436 9.650 10,428,321 +0.69(+7.71%)
Jul 25, 2023 9.144 9.163 8.940 8.959 6,457,763 -0.20(-2.23%)
Jul 24, 2023 8.978 9.445 8.959 9.163 7,833,050 +0.28(+3.18%)
Jul 21, 2023 8.988 9.017 8.774 8.881 7,005,256 -0.03(-0.33%)
Jul 20, 2023 9.124 9.183 8.905 8.910 5,522,850 -0.20(-2.24%)
Jul 19, 2023 8.998 9.134 8.954 9.115 6,275,776 +0.12(+1.30%)
Jul 18, 2023 9.017 9.280 8.901 8.998 5,890,226 +0.00(+0.00%)
Jul 17, 2023 8.949 9.047 8.769 8.998 5,818,340 +0.01(+0.11%)
Jul 14, 2023 9.192 9.212 8.823 8.988 5,664,283 -0.23(-2.53%)
Jul 13, 2023 9.270 9.353 9.129 9.222 4,997,601 -0.02(-0.21%)
Jul 12, 2023 9.513 9.572 9.186 9.241 6,403,051 -0.08(-0.84%)
Jul 11, 2023 8.920 9.387 8.901 9.319 8,920,538 +0.50(+5.62%)
Jul 10, 2023 8.677 8.881 8.657 8.823 9,905,424 +0.16(+1.80%)
Jul 07, 2023 8.784 8.871 8.619 8.667 9,224,405 -0.06(-0.67%)
Jul 06, 2023 8.405 8.784 8.346 8.726 10,725,148 +0.18(+2.05%)
Jul 05, 2023 8.609 8.672 8.395 8.550 8,283,080 -0.10(-1.12%)
Jul 03, 2023 8.619 8.891 8.550 8.648 5,700,515 +0.11(+1.25%)
Jun 30, 2023 8.512 8.560 8.282 8.541 7,801,141 +0.11(+1.25%)
Jun 29, 2023 8.244 8.665 8.216 8.435 9,338,153 +0.27(+3.28%)
Jun 28, 2023 8.512 8.522 8.139 8.168 8,262,734 -0.36(-4.26%)
Jun 27, 2023 8.397 8.655 8.340 8.531 6,393,753 +0.10(+1.13%)
Jun 26, 2023 8.349 8.569 8.349 8.435 8,729,013 +0.12(+1.50%)
Jun 23, 2023 8.292 8.488 8.235 8.311 7,836,477 -0.07(-0.80%)
Jun 22, 2023 8.732 8.732 8.378 8.378 6,451,185 -0.38(-4.37%)
Jun 21, 2023 8.531 8.909 8.416 8.761 9,675,853 +0.20(+2.35%)
Jun 20, 2023 9.076 9.086 8.498 8.560 13,232,261 -0.60(-6.58%)
Jun 16, 2023 9.277 9.314 9.038 9.162 9,128,572 -0.12(-1.34%)
Jun 15, 2023 9.086 9.311 9.048 9.287 7,140,894 +0.14(+1.57%)
Jun 14, 2023 9.363 9.382 8.885 9.143 9,960,620 -0.18(-1.95%)
Jun 13, 2023 9.392 9.411 9.177 9.325 8,472,331 +0.01(+0.10%)
Jun 12, 2023 9.143 9.368 8.875 9.315 7,331,252 +0.12(+1.35%)
Jun 09, 2023 9.009 9.272 9.000 9.191 9,975,845 +0.13(+1.48%)
Jun 08, 2023 8.904 9.067 8.675 9.057 8,386,177 +0.11(+1.18%)
Jun 07, 2023 8.742 8.981 8.569 8.952 10,644,993 +0.28(+3.20%)
Jun 06, 2023 8.168 8.818 8.120 8.675 10,113,932 +0.48(+5.83%)
Jun 05, 2023 8.235 8.254 7.981 8.196 10,714,001 -0.12(-1.49%)
Jun 02, 2023 7.986 8.340 7.843 8.321 13,158,243 +0.59(+7.67%)
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.