Historical Prices

Date Open High Low Close Volume Change (%)
Aug 14, 2024 5.843 0 -0.66(-10.10%)
Aug 13, 2024 7.475 7.846 5.525 6.500 766,604 -1.94(-23.02%)
Aug 12, 2024 13.62 14.04 8.125 8.444 2,081,284 -4.56(-35.05%)
Aug 09, 2024 12.29 23.81 9.984 13.00 17,735,530 +7.11(+120.75%)
Aug 08, 2024 4.875 6.143 4.680 5.889 168,374 +0.81(+16.01%)
Aug 07, 2024 5.590 5.590 5.011 5.077 35,019 -0.47(-8.44%)
Aug 06, 2024 5.265 5.811 4.920 5.545 51,957 +0.42(+8.25%)
Aug 05, 2024 4.693 5.298 4.693 5.122 61,520 -0.34(-6.19%)
Aug 02, 2024 5.460 5.850 5.005 5.460 167,826 -0.58(-9.68%)
Aug 01, 2024 7.800 8.320 6.019 6.045 1,321,714 -0.52(-7.92%)
Jul 31, 2024 7.150 7.221 6.565 6.565 46,727 -0.52(-7.34%)
Jul 30, 2024 8.450 8.768 6.500 7.085 47,042 -1.21(-14.58%)
Jul 29, 2024 9.100 9.562 8.287 8.294 36,660 -1.16(-12.24%)
Jul 26, 2024 9.133 10.34 9.133 9.451 18,439 -0.20(-2.09%)
Jul 25, 2024 9.100 9.854 8.963 9.652 17,187 +0.31(+3.27%)
Jul 24, 2024 9.750 9.854 9.223 9.347 11,315 -0.55(-5.52%)
Jul 23, 2024 9.100 10.32 8.814 9.893 26,208 +0.92(+10.21%)
Jul 22, 2024 9.139 9.139 8.775 8.976 11,679 -0.01(-0.14%)
Jul 19, 2024 9.743 9.750 8.788 8.989 13,089 -0.29(-3.15%)
Jul 18, 2024 9.750 10.24 9.282 9.282 51,476 -0.59(-5.99%)
Jul 17, 2024 9.614 10.58 9.594 9.873 25,711 +0.25(+2.64%)
Jul 16, 2024 9.360 9.678 9.230 9.620 9,470 +0.25(+2.71%)
Jul 15, 2024 9.165 9.873 9.100 9.367 18,942 +0.07(+0.77%)
Jul 12, 2024 9.230 9.932 9.100 9.295 28,551 -0.20(-2.05%)
Jul 11, 2024 9.230 9.743 9.113 9.490 9,270 -0.13(-1.35%)
Jul 10, 2024 9.100 9.737 8.970 9.620 6,009 +0.21(+2.21%)
Jul 09, 2024 9.100 9.685 9.100 9.412 12,405 -0.33(-3.40%)
Jul 08, 2024 9.094 9.743 8.775 9.743 14,532 +0.64(+7.00%)
Jul 05, 2024 9.184 9.678 8.742 9.107 10,432 -0.13(-1.41%)
Jul 03, 2024 9.665 10.65 9.171 9.236 14,822 -0.32(-3.33%)
Jul 02, 2024 8.873 9.912 8.450 9.555 33,977 +0.65(+7.30%)
Jul 01, 2024 10.32 10.40 8.567 8.905 62,801 -1.62(-15.43%)
Jun 28, 2024 11.62 11.94 9.886 10.53 425,310 -0.52(-4.71%)
Jun 27, 2024 11.31 11.84 10.92 11.05 14,010 -0.58(-5.03%)
Jun 26, 2024 11.94 12.03 11.05 11.63 2,902 +0.65(+5.92%)
Jun 25, 2024 12.99 12.99 10.98 10.98 7,363 -0.99(-8.25%)
Jun 24, 2024 11.05 12.12 10.50 11.97 5,764 +0.86(+7.72%)
Jun 21, 2024 12.26 12.26 10.58 11.12 7,565 -0.57(-4.84%)
Jun 20, 2024 13.26 13.32 10.40 11.68 21,910 -1.19(-9.24%)
Jun 18, 2024 13.00 13.65 12.41 12.87 19,517 -0.77(-5.67%)
Jun 17, 2024 15.08 15.08 12.42 13.64 9,492 -0.30(-2.14%)
Jun 14, 2024 13.65 15.02 12.29 13.94 22,272 -0.04(-0.28%)
Jun 13, 2024 14.95 15.55 13.51 13.98 14,754 -1.54(-9.92%)
Jun 12, 2024 15.60 16.27 14.64 15.52 21,894 -0.59(-3.67%)
Jun 11, 2024 15.60 16.32 14.30 16.11 7,054 +0.45(+2.86%)
Jun 10, 2024 15.52 16.25 14.38 15.66 3,188 +0.34(+2.25%)
Jun 07, 2024 16.84 16.84 14.95 15.32 9,166 -1.51(-9.00%)
Jun 06, 2024 16.90 17.39 16.22 16.84 2,442 +0.66(+4.10%)
Jun 05, 2024 18.04 18.20 14.31 16.17 8,592 -1.78(-9.92%)
Jun 04, 2024 18.20 18.20 17.11 17.95 5,865 +0.08(+0.44%)
Jun 03, 2024 18.52 19.44 16.96 17.88 22,333 -1.62(-8.33%)
May 31, 2024 19.50 20.80 17.56 19.50 17,648 -0.65(-3.23%)
May 30, 2024 20.80 21.45 19.52 20.15 12,643 -0.46(-2.21%)
May 29, 2024 20.77 22.43 20.25 20.61 5,374 -1.82(-8.12%)
May 28, 2024 22.82 24.76 22.10 22.43 26,281 -0.31(-1.37%)
May 24, 2024 22.96 24.04 21.77 22.74 3,034 -0.58(-2.48%)
May 23, 2024 22.43 23.32 21.71 23.32 1,548 +1.22(+5.50%)
May 22, 2024 22.80 22.80 20.80 22.10 1,452 +0.03(+0.15%)
May 21, 2024 22.10 22.74 21.45 22.07 17,048 -0.68(-3.00%)
May 20, 2024 21.42 22.75 21.14 22.75 9,999 +2.02(+9.72%)
May 17, 2024 21.45 21.45 19.93 20.73 11,021 +0.26(+1.27%)
May 16, 2024 21.77 22.41 20.48 20.48 7,382 -0.68(-3.23%)
May 15, 2024 22.49 22.75 20.88 21.16 9,577 -1.46(-6.47%)
May 14, 2024 24.18 24.70 21.41 22.62 6,595 -2.10(-8.49%)
May 13, 2024 21.52 24.92 21.52 24.72 3,492 +2.62(+11.85%)
May 10, 2024 22.75 23.44 20.41 22.10 15,342 -0.73(-3.19%)
May 09, 2024 22.43 25.35 21.14 22.83 15,665 +0.19(+0.83%)
May 08, 2024 23.40 24.38 22.10 22.64 6,044 -1.02(-4.31%)
May 07, 2024 24.52 24.90 23.53 23.66 1,054 -0.52(-2.15%)
May 06, 2024 23.40 25.67 22.85 24.18 1,610 +0.13(+0.54%)
May 03, 2024 22.75 24.69 22.68 24.05 18,528 +0.15(+0.63%)
May 02, 2024 24.70 25.93 22.75 23.90 4,653 -0.50(-2.05%)
May 01, 2024 27.30 27.94 23.12 24.40 10,114 -2.09(-7.88%)
Apr 30, 2024 31.20 31.20 26.00 26.49 20,771 -1.98(-6.96%)
Apr 29, 2024 30.54 31.98 27.30 28.47 4,134 -2.72(-8.73%)
Apr 26, 2024 30.55 32.50 30.55 31.19 2,865 +0.47(+1.52%)
Apr 25, 2024 32.50 33.80 29.26 30.73 12,879 +0.88(+2.94%)
Apr 24, 2024 31.20 31.88 29.54 29.85 4,268 -0.32(-1.06%)
Apr 23, 2024 30.55 31.85 29.90 30.17 1,673 -1.62(-5.09%)
Apr 22, 2024 34.45 34.45 29.25 31.79 10,575 +1.45(+4.78%)
Apr 19, 2024 29.88 31.07 29.46 30.34 655 +0.08(+0.28%)
Apr 18, 2024 28.68 32.34 28.68 30.25 1,849 +0.29(+0.95%)
Apr 17, 2024 32.34 32.35 27.20 29.96 4,834 -2.54(-7.80%)
Apr 16, 2024 32.70 35.10 31.20 32.50 2,336 -1.49(-4.38%)
Apr 15, 2024 37.31 39.92 33.15 33.99 1,191 -4.81(-12.40%)
Apr 12, 2024 39.72 40.10 38.67 38.80 448 -1.25(-3.12%)
Apr 11, 2024 39.40 40.29 39.40 40.05 542 +0.40(+1.00%)
Apr 10, 2024 39.00 40.22 36.15 39.65 3,882 -0.01(-0.03%)
Apr 09, 2024 39.81 41.13 39.00 39.66 1,426 -0.64(-1.58%)
Apr 08, 2024 40.30 42.51 39.86 40.30 1,509 -0.62(-1.51%)
Apr 05, 2024 41.10 41.91 40.45 40.92 1,527 -1.03(-2.45%)
Apr 04, 2024 43.55 44.20 41.60 41.94 1,307 -0.94(-2.18%)
Apr 03, 2024 42.25 44.72 42.25 42.88 1,707 -0.67(-1.54%)
Apr 02, 2024 43.74 46.80 43.55 43.55 537 -1.40(-3.12%)
Apr 01, 2024 46.80 46.79 44.86 44.95 615 -1.56(-3.35%)
Mar 28, 2024 46.15 46.87 44.71 46.51 508 +0.36(+0.79%)
Mar 27, 2024 43.94 46.78 43.88 46.15 2,579 +0.59(+1.28%)
Mar 26, 2024 42.25 46.15 42.25 45.56 1,334 +1.99(+4.56%)
Mar 25, 2024 42.90 44.20 42.25 43.58 2,957 -0.62(-1.41%)
Mar 22, 2024 46.15 46.80 43.55 44.20 11,291 -1.62(-3.55%)
Mar 21, 2024 46.15 47.12 45.53 45.83 1,886 -1.05(-2.23%)
Mar 20, 2024 47.45 47.45 45.83 46.87 823 -0.58(-1.22%)
Mar 19, 2024 47.45 48.96 46.80 47.45 469 -0.32(-0.68%)
Mar 18, 2024 46.72 48.42 45.83 47.77 4,002 +1.31(+2.81%)
Mar 15, 2024 47.45 47.72 45.83 46.47 1,788 -1.24(-2.60%)
Mar 14, 2024 48.85 50.05 45.50 47.71 4,083 -1.37(-2.78%)
Mar 13, 2024 49.85 50.54 46.99 49.08 3,215 -0.26(-0.53%)
Mar 12, 2024 52.00 52.00 47.77 49.34 2,960 -1.44(-2.83%)
Mar 11, 2024 53.30 53.95 50.76 50.77 1,771 -1.88(-3.57%)
Mar 08, 2024 53.95 55.90 52.00 52.65 989 -3.25(-5.81%)
Mar 07, 2024 55.25 55.98 52.65 55.90 4,556 +0.65(+1.18%)
Mar 06, 2024 53.30 55.90 50.05 55.25 3,039 +1.69(+3.16%)
Mar 05, 2024 47.80 55.22 46.80 53.56 30,552 -1.69(-3.06%)
Mar 04, 2024 57.05 58.40 55.25 55.25 1,126 -3.26(-5.58%)
Mar 01, 2024 56.55 59.80 56.55 58.51 943 +1.96(+3.46%)
Feb 29, 2024 57.20 60.05 56.55 56.56 757 -2.13(-3.63%)
Feb 28, 2024 61.10 64.43 56.88 58.69 1,715 -2.57(-4.20%)
Feb 27, 2024 65.00 66.95 61.26 61.26 3,081 -1.14(-1.82%)
Feb 26, 2024 68.25 68.25 62.40 62.40 4,305 +0.00(+0.00%)
Feb 23, 2024 62.40 64.03 59.31 62.40 579 -0.44(-0.69%)
Feb 22, 2024 68.25 68.25 60.77 62.84 1,718 -6.06(-8.80%)
Feb 21, 2024 57.20 70.85 57.52 68.90 2,680 +10.73(+18.44%)
Feb 20, 2024 53.51 59.80 53.51 58.17 3,018 +3.89(+7.17%)
Feb 16, 2024 54.60 55.90 54.02 54.28 394 -0.64(-1.17%)
Feb 15, 2024 53.95 55.89 53.95 54.92 386 +0.00(+0.00%)
Feb 14, 2024 53.95 55.58 53.95 54.92 696 +0.66(+1.22%)
Feb 13, 2024 53.95 57.20 53.95 54.26 302 -2.24(-3.97%)
Feb 12, 2024 54.22 57.20 53.95 56.50 365 +0.64(+1.14%)
Feb 09, 2024 53.95 55.87 53.95 55.87 245 +1.92(+3.55%)
Feb 08, 2024 53.95 54.76 53.62 53.95 1,165 -0.32(-0.60%)
Feb 07, 2024 54.27 56.23 53.30 54.27 524 +0.12(+0.23%)
Feb 06, 2024 52.98 57.52 52.98 54.15 885 +1.50(+2.85%)
Feb 05, 2024 52.65 54.69 52.65 52.65 307 -0.05(-0.09%)
Feb 02, 2024 53.30 54.15 52.70 52.70 580 -1.00(-1.86%)
Feb 01, 2024 55.90 55.90 53.68 53.70 369 -0.58(-1.07%)
Jan 31, 2024 53.95 55.90 53.95 54.27 531 -0.68(-1.24%)
Jan 30, 2024 53.30 57.20 53.62 54.96 731 +0.03(+0.06%)
Jan 29, 2024 53.62 57.13 53.62 54.92 330 -0.11(-0.20%)
Jan 26, 2024 53.32 55.89 53.32 55.04 185 +1.59(+2.98%)
Jan 25, 2024 53.44 55.69 53.44 53.44 523 -0.13(-0.24%)
Jan 24, 2024 54.60 56.29 53.40 53.57 532 -2.72(-4.83%)
Jan 23, 2024 53.30 56.61 53.30 56.29 421 +2.99(+5.61%)
Jan 22, 2024 56.55 57.20 52.83 53.30 1,787 -3.64(-6.39%)
Jan 19, 2024 55.90 57.84 55.67 56.94 191 +1.04(+1.86%)
Jan 18, 2024 57.20 57.85 54.18 55.90 2,082 -0.84(-1.49%)
Jan 17, 2024 56.55 59.18 56.52 56.74 1,071 -2.44(-4.13%)
Jan 16, 2024 59.80 61.75 58.01 59.19 729 -1.31(-2.16%)
Jan 12, 2024 59.80 62.41 59.80 60.50 494 +0.05(+0.08%)
Jan 11, 2024 61.10 66.30 58.50 60.45 1,865 -4.55(-7.00%)
Jan 10, 2024 66.95 67.59 63.05 65.00 1,008 -0.65(-0.99%)
Jan 09, 2024 60.45 67.60 57.86 65.65 2,957 +7.80(+13.48%)
Jan 08, 2024 59.15 59.79 57.52 57.85 741 -1.24(-2.10%)
Jan 05, 2024 58.50 60.12 58.50 59.09 611 -0.07(-0.12%)
Jan 04, 2024 59.80 60.11 56.55 59.16 1,466 -0.81(-1.35%)
Jan 03, 2024 58.50 60.58 58.50 59.98 1,078 +1.48(+2.52%)
Jan 02, 2024 60.45 61.75 58.50 58.50 980 -1.29(-2.15%)
Dec 29, 2023 63.04 63.04 58.56 59.79 797 -0.01(-0.02%)
Dec 28, 2023 57.85 61.59 55.26 59.80 3,396 +0.51(+0.86%)
Dec 27, 2023 60.45 62.07 58.50 59.29 1,062 -2.26(-3.67%)
Dec 26, 2023 59.80 62.71 59.16 61.55 673 +1.10(+1.83%)
Dec 22, 2023 62.40 63.05 58.52 60.45 2,754 -2.53(-4.01%)
Dec 21, 2023 61.75 63.70 61.80 62.98 958 +0.90(+1.46%)
Dec 20, 2023 61.75 63.39 61.75 62.08 570 -0.32(-0.52%)
Dec 19, 2023 62.40 66.17 61.75 62.40 1,358 -0.66(-1.04%)
Dec 18, 2023 63.70 67.60 63.06 63.06 927 -2.59(-3.95%)
Dec 15, 2023 65.00 68.25 64.69 65.65 616 -0.65(-0.98%)
Dec 14, 2023 63.70 68.25 63.70 66.30 798 +1.29(+1.99%)
Dec 13, 2023 62.40 66.30 61.75 65.01 1,273 +1.97(+3.12%)
Dec 12, 2023 63.70 66.28 61.75 63.04 847 -1.96(-3.02%)
Dec 11, 2023 66.95 67.92 61.10 65.00 2,055 -3.52(-5.13%)
Dec 08, 2023 66.95 69.55 66.95 68.52 782 +0.92(+1.36%)
Dec 07, 2023 65.65 68.25 65.00 67.60 1,041 +0.65(+0.97%)
Dec 06, 2023 66.95 68.90 65.65 66.95 2,191 +1.30(+1.98%)
Dec 05, 2023 67.60 70.20 65.65 65.65 1,425 -1.95(-2.88%)
Dec 04, 2023 66.95 68.90 65.65 67.60 2,397 -0.65(-0.95%)
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.