Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 4.502 0 -0.05(-1.05%)
May 30, 2024 4.550 0 -0.07(-1.43%)
May 29, 2024 4.616 0 +0.07(+1.50%)
May 28, 2024 4.548 0 +0.08(+1.81%)
May 24, 2024 4.467 0 -0.01(-0.27%)
May 23, 2024 4.479 0 +0.05(+1.20%)
May 22, 2024 4.426 0 +0.01(+0.32%)
May 21, 2024 4.412 0 -0.04(-0.79%)
May 20, 2024 4.447 0 +0.03(+0.57%)
May 18, 2024 4.422 0 +0.00(+0.00%)
May 17, 2024 4.422 0 +0.04(+1.03%)
May 16, 2024 4.377 0 +0.03(+0.76%)
May 15, 2024 4.344 0 -0.10(-2.27%)
May 14, 2024 4.445 0 -0.04(-1.00%)
May 13, 2024 4.490 0 -0.01(-0.22%)
May 10, 2024 4.500 0 +0.04(+0.92%)
May 09, 2024 4.459 0 -0.03(-0.73%)
May 08, 2024 4.492 0 +0.03(+0.69%)
May 07, 2024 4.461 0 -0.03(-0.58%)
May 06, 2024 4.487 0 -0.01(-0.22%)
May 03, 2024 4.497 0 -0.09(-2.00%)
May 02, 2024 4.589 0 -0.05(-1.12%)
May 01, 2024 4.641 0 -0.04(-0.88%)
Apr 30, 2024 4.682 0 +0.07(+1.52%)
Apr 29, 2024 4.612 0 -0.05(-1.09%)
Apr 26, 2024 4.663 0 -0.04(-0.87%)
Apr 25, 2024 4.704 0 +0.06(+1.20%)
Apr 24, 2024 4.648 0 +0.04(+0.89%)
Apr 23, 2024 4.607 0 -0.00(-0.09%)
Apr 22, 2024 4.611 0 -0.01(-0.26%)
Apr 19, 2024 4.623 0 -0.01(-0.30%)
Apr 18, 2024 4.637 0 +0.05(+1.05%)
Apr 17, 2024 4.589 0 -0.08(-1.71%)
Apr 16, 2024 4.669 0 +0.06(+1.28%)
Apr 15, 2024 4.610 0 +0.09(+2.04%)
Apr 12, 2024 4.518 0 -0.07(-1.44%)
Apr 11, 2024 4.584 0 +0.04(+0.84%)
Apr 10, 2024 4.546 0 +0.18(+4.22%)
Apr 09, 2024 4.362 0 -0.06(-1.36%)
Apr 08, 2024 4.422 0 +0.02(+0.50%)
Apr 05, 2024 4.400 0 +0.09(+2.16%)
Apr 04, 2024 4.307 0 -0.04(-1.01%)
Apr 03, 2024 4.351 0 -0.01(-0.23%)
Apr 02, 2024 4.361 0 +0.04(+1.02%)
Apr 01, 2024 4.317 0 +0.11(+2.64%)
Mar 28, 2024 4.206 0 +0.02(+0.43%)
Mar 27, 2024 4.188 0 -0.05(-1.18%)
Mar 26, 2024 4.238 0 -0.01(-0.26%)
Mar 25, 2024 4.249 0 +0.05(+1.12%)
Mar 22, 2024 4.202 0 -0.07(-1.57%)
Mar 21, 2024 4.269 0 -0.01(-0.19%)
Mar 20, 2024 4.277 0 -0.02(-0.37%)
Mar 19, 2024 4.293 0 -0.04(-0.81%)
Mar 18, 2024 4.328 0 +0.02(+0.46%)
Mar 15, 2024 4.308 0 +0.02(+0.37%)
Mar 14, 2024 4.292 0 +0.10(+2.48%)
Mar 13, 2024 4.188 0 +0.04(+0.89%)
Mar 12, 2024 4.151 0 +0.05(+1.29%)
Mar 11, 2024 4.098 0 +0.02(+0.52%)
Mar 08, 2024 4.077 0 -0.01(-0.27%)
Mar 07, 2024 4.088 0 -0.02(-0.49%)
Mar 06, 2024 4.108 0 -0.04(-1.04%)
Mar 05, 2024 4.151 0 -0.07(-1.57%)
Mar 04, 2024 4.217 0 +0.03(+0.74%)
Mar 01, 2024 4.186 0 -0.07(-1.60%)
Feb 29, 2024 4.254 0 -0.01(-0.28%)
Feb 28, 2024 4.266 0 -0.04(-0.86%)
Feb 27, 2024 4.303 0 +0.02(+0.51%)
Feb 26, 2024 4.281 0 +0.03(+0.78%)
Feb 23, 2024 4.248 0 -0.08(-1.92%)
Feb 22, 2024 4.331 0 +0.01(+0.28%)
Feb 21, 2024 4.319 0 +0.04(+1.03%)
Feb 20, 2024 4.275 0 -0.01(-0.14%)
Feb 16, 2024 4.281 0 +0.05(+1.11%)
Feb 15, 2024 4.234 0 -0.03(-0.63%)
Feb 14, 2024 4.261 0 -0.06(-1.50%)
Feb 13, 2024 4.326 0 +0.15(+3.52%)
Feb 12, 2024 4.179 0 +0.00(+0.05%)
Feb 09, 2024 4.177 0 +0.02(+0.46%)
Feb 08, 2024 4.158 0 +0.04(+1.04%)
Feb 07, 2024 4.115 0 +0.03(+0.61%)
Feb 06, 2024 4.090 0 -0.07(-1.73%)
Feb 05, 2024 4.162 0 +0.14(+3.43%)
Feb 02, 2024 4.024 0 +0.14(+3.66%)
Feb 01, 2024 3.882 0 -0.04(-0.92%)
Jan 31, 2024 3.918 0 -0.12(-2.92%)
Jan 30, 2024 4.036 0 -0.04(-0.98%)
Jan 29, 2024 4.076 0 -0.06(-1.52%)
Jan 26, 2024 4.139 0 +0.02(+0.46%)
Jan 25, 2024 4.120 0 -0.06(-1.44%)
Jan 24, 2024 4.180 0 +0.05(+1.16%)
Jan 23, 2024 4.132 0 +0.02(+0.61%)
Jan 22, 2024 4.107 0 -0.02(-0.56%)
Jan 19, 2024 4.130 0 -0.01(-0.29%)
Jan 18, 2024 4.142 0 +0.04(+0.88%)
Jan 17, 2024 4.106 0 +0.05(+1.28%)
Jan 16, 2024 4.054 0 +0.12(+2.92%)
Jan 12, 2024 3.939 0 -0.04(-0.91%)
Jan 11, 2024 3.975 0 -0.06(-1.36%)
Jan 10, 2024 4.030 0 +0.02(+0.37%)
Jan 09, 2024 4.015 0 -0.01(-0.30%)
Jan 08, 2024 4.027 0 -0.02(-0.59%)
Jan 05, 2024 4.051 0 +0.05(+1.20%)
Jan 04, 2024 4.003 0 +0.08(+2.12%)
Jan 03, 2024 3.920 0 -0.02(-0.53%)
Jan 02, 2024 3.941 0 +0.07(+1.94%)
Dec 29, 2023 3.866 0 +0.02(+0.52%)
Dec 28, 2023 3.846 0 +0.06(+1.50%)
Dec 27, 2023 3.789 0 -0.11(-2.77%)
Dec 26, 2023 3.897 0 -0.00(-0.10%)
Dec 22, 2023 3.901 0 +0.01(+0.23%)
Dec 21, 2023 3.892 0 +0.04(+1.01%)
Dec 20, 2023 3.853 0 -0.08(-1.98%)
Dec 19, 2023 3.931 0 -0.00(-0.10%)
Dec 18, 2023 3.935 0 +0.02(+0.51%)
Dec 15, 2023 3.915 0 -0.01(-0.15%)
Dec 14, 2023 3.921 0 -0.10(-2.56%)
Dec 13, 2023 4.024 0 -0.19(-4.42%)
Dec 12, 2023 4.210 0 -0.03(-0.64%)
Dec 11, 2023 4.237 0 +0.01(+0.19%)
Dec 08, 2023 4.229 0 +0.08(+1.95%)
Dec 07, 2023 4.148 0 +0.03(+0.85%)
Dec 06, 2023 4.113 0 -0.05(-1.30%)
Dec 05, 2023 4.167 0 -0.09(-2.16%)
Dec 04, 2023 4.259 0 +0.05(+1.19%)
Dec 01, 2023 4.209 0 -0.12(-2.79%)
Nov 30, 2023 4.330 0 +0.07(+1.67%)
Nov 29, 2023 4.259 0 -0.07(-1.53%)
Nov 28, 2023 4.325 0 -0.06(-1.48%)
Nov 27, 2023 4.390 0 -0.08(-1.83%)
Nov 24, 2023 4.472 0 +0.06(+1.45%)
Nov 22, 2023 4.408 0 +0.01(+0.23%)
Nov 21, 2023 4.398 0 -0.03(-0.63%)
Nov 20, 2023 4.426 0 -0.01(-0.29%)
Nov 17, 2023 4.439 0 -0.00(-0.05%)
Nov 16, 2023 4.441 0 -0.10(-2.12%)
Nov 15, 2023 4.537 0 +0.08(+1.89%)
Nov 14, 2023 4.453 0 -0.18(-3.99%)
Nov 13, 2023 4.638 0 -0.01(-0.17%)
Nov 10, 2023 4.646 0 +0.01(+0.30%)
Nov 09, 2023 4.632 0 +0.14(+3.12%)
Nov 08, 2023 4.492 0 -0.08(-1.69%)
Nov 07, 2023 4.569 0 -0.08(-1.68%)
Nov 06, 2023 4.647 0 +0.07(+1.53%)
Nov 03, 2023 4.577 0 -0.08(-1.80%)
Nov 02, 2023 4.661 0 -0.07(-1.54%)
Nov 01, 2023 4.734 0 -0.19(-3.90%)
Oct 31, 2023 4.926 0 +0.04(+0.78%)
Oct 30, 2023 4.888 0 +0.04(+0.89%)
Oct 27, 2023 4.845 0 -0.00(-0.08%)
Oct 26, 2023 4.849 0 -0.11(-2.26%)
Oct 25, 2023 4.961 0 +0.14(+2.95%)
Oct 24, 2023 4.819 0 -0.03(-0.60%)
Oct 23, 2023 4.848 0 -0.07(-1.34%)
Oct 20, 2023 4.914 0 -0.08(-1.52%)
Oct 19, 2023 4.990 0 +0.08(+1.61%)
Oct 18, 2023 4.911 0 +0.07(+1.55%)
Oct 17, 2023 4.836 0 +0.14(+2.89%)
Oct 16, 2023 4.700 0 +0.08(+1.80%)
Oct 13, 2023 4.617 0 -0.08(-1.70%)
Oct 12, 2023 4.697 0 +0.14(+3.05%)
Oct 11, 2023 4.558 0 -0.10(-2.13%)
Oct 10, 2023 4.657 0 -0.14(-2.88%)
Oct 06, 2023 4.795 0 +0.07(+1.57%)
Oct 05, 2023 4.721 0 -0.01(-0.30%)
Oct 04, 2023 4.735 0 -0.06(-1.25%)
Oct 03, 2023 4.795 0 +0.11(+2.35%)
Oct 02, 2023 4.685 0 +0.11(+2.31%)
Sep 29, 2023 4.579 0 +0.00(+0.00%)
Sep 28, 2023 4.579 0 -0.03(-0.61%)
Sep 27, 2023 4.607 0 +0.06(+1.25%)
Sep 26, 2023 4.550 0 +0.02(+0.42%)
Sep 25, 2023 4.531 0 +0.09(+2.10%)
Sep 22, 2023 4.438 0 -0.06(-1.25%)
Sep 21, 2023 4.494 0 +0.09(+2.16%)
Sep 20, 2023 4.399 0 +0.03(+0.78%)
Sep 19, 2023 4.365 0 +0.06(+1.44%)
Sep 18, 2023 4.303 0 -0.03(-0.76%)
Sep 15, 2023 4.336 0 +0.05(+1.17%)
Sep 14, 2023 4.286 0 +0.03(+0.75%)
Sep 13, 2023 4.254 0 -0.03(-0.61%)
Sep 12, 2023 4.280 0 -0.01(-0.33%)
Sep 11, 2023 4.294 0 +0.03(+0.80%)
Sep 08, 2023 4.260 0 +0.01(+0.24%)
Sep 07, 2023 4.250 0 -0.05(-1.07%)
Sep 06, 2023 4.296 0 +0.03(+0.70%)
Sep 05, 2023 4.266 0 +0.08(+2.03%)
Sep 03, 2023 4.181 0 +0.00(+0.00%)
Sep 02, 2023 4.181 0 +0.00(+0.00%)
Sep 01, 2023 4.181 0 +0.08(+1.83%)
Aug 31, 2023 4.106 0 -0.01(-0.15%)
Aug 30, 2023 4.112 0 -0.01(-0.19%)
Aug 29, 2023 4.120 0 -0.09(-2.04%)
Aug 28, 2023 4.206 0 -0.02(-0.59%)
Aug 25, 2023 4.231 0 -0.01(-0.24%)
Aug 24, 2023 4.241 0 +0.04(+1.07%)
Aug 23, 2023 4.196 0 -0.14(-3.14%)
Aug 22, 2023 4.332 0 -0.01(-0.23%)
Aug 21, 2023 4.342 0 +0.09(+2.14%)
Aug 18, 2023 4.251 0 -0.03(-0.77%)
Aug 17, 2023 4.284 0 +0.03(+0.61%)
Aug 16, 2023 4.258 0 +0.04(+0.92%)
Aug 15, 2023 4.219 0 +0.02(+0.43%)
Aug 14, 2023 4.201 0 +0.04(+1.03%)
Aug 11, 2023 4.158 0 +0.05(+1.24%)
Aug 10, 2023 4.107 0 +0.09(+2.27%)
Aug 09, 2023 4.016 0 -0.01(-0.30%)
Aug 08, 2023 4.028 0 -0.07(-1.68%)
Aug 07, 2023 4.097 0 +0.06(+1.36%)
Aug 04, 2023 4.042 0 -0.14(-3.28%)
Aug 03, 2023 4.179 0 +0.09(+2.18%)
Aug 02, 2023 4.090 0 +0.05(+1.31%)
Aug 01, 2023 4.037 0 +0.07(+1.76%)
Jul 31, 2023 3.967 0 +0.01(+0.25%)
Jul 28, 2023 3.957 0 -0.04(-1.12%)
Jul 27, 2023 4.002 0 +0.13(+3.33%)
Jul 26, 2023 3.873 0 -0.02(-0.44%)
Jul 25, 2023 3.890 0 +0.01(+0.31%)
Jul 24, 2023 3.878 0 +0.04(+1.07%)
Jul 21, 2023 3.837 0 -0.02(-0.49%)
Jul 20, 2023 3.856 0 +0.11(+2.88%)
Jul 19, 2023 3.748 0 -0.04(-1.08%)
Jul 18, 2023 3.789 0 -0.02(-0.53%)
Jul 17, 2023 3.809 0 -0.02(-0.55%)
Jul 14, 2023 3.830 0 +0.06(+1.67%)
Jul 13, 2023 3.767 0 -0.09(-2.43%)
Jul 12, 2023 3.861 0 -0.12(-2.94%)
Jul 11, 2023 3.978 0 -0.02(-0.55%)
Jul 10, 2023 4.000 0 -0.07(-1.62%)
Jul 07, 2023 4.066 0 +0.04(+0.87%)
Jul 06, 2023 4.031 0 +0.10(+2.47%)
Jul 05, 2023 3.934 0 +0.08(+1.97%)
Jul 03, 2023 3.858 0 +0.02(+0.44%)
Jun 30, 2023 3.841 0 -0.00(-0.03%)
Jun 29, 2023 3.842 0 +0.13(+3.45%)
Jun 28, 2023 3.714 0 -0.06(-1.54%)
Jun 27, 2023 3.772 0 +0.05(+1.32%)
Jun 26, 2023 3.723 0 -0.01(-0.37%)
Jun 23, 2023 3.737 0 -0.06(-1.58%)
Jun 22, 2023 3.797 0 +0.07(+1.88%)
Jun 21, 2023 3.727 0 +0.01(+0.22%)
Jun 20, 2023 3.719 0 -0.05(-1.27%)
Jun 16, 2023 3.767 0 +0.05(+1.26%)
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.