Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2024 0 +0.00(+0.00%)
Mar 25, 2024 12.53 13.37 12.17 12.60 4,414 -0.43(-3.30%)
Mar 22, 2024 13.54 13.90 13.03 13.03 2,982 -0.26(-1.96%)
Mar 21, 2024 13.00 14.00 13.00 13.29 8,500 +0.28(+2.15%)
Mar 20, 2024 15.90 15.90 12.59 13.01 21,150 -1.52(-10.46%)
Mar 19, 2024 15.40 16.01 13.52 14.53 16,037 -2.37(-14.03%)
Mar 18, 2024 21.99 21.99 15.15 16.90 23,463 -5.42(-24.27%)
Mar 15, 2024 15.00 22.32 11.51 22.32 24,850 +21.81(+4276.47%)
Mar 14, 2024 0.4500 0.5999 0.4300 0.5100 566,036 +0.09(+21.43%)
Mar 13, 2024 0.4600 0.6490 0.4200 0.4200 1,407,431 -0.03(-7.59%)
Mar 12, 2024 0.3400 0.4574 0.3400 0.4545 362,269 +0.11(+30.60%)
Mar 11, 2024 0.3600 0.3781 0.3401 0.3480 102,792 -0.03(-8.42%)
Mar 08, 2024 0.3849 0.3900 0.3674 0.3800 38,380 +0.00(+0.00%)
Mar 07, 2024 0.3800 0.3900 0.3600 0.3800 58,542 -0.01(-2.56%)
Mar 06, 2024 0.3879 0.3902 0.3700 0.3900 9,629 -0.00(-0.51%)
Mar 05, 2024 0.3900 0.3975 0.3740 0.3920 16,478 -0.00(-0.13%)
Mar 04, 2024 0.3600 0.3975 0.3550 0.3925 77,101 +0.02(+6.08%)
Mar 01, 2024 0.3900 0.3950 0.3700 0.3700 20,906 -0.01(-2.89%)
Feb 29, 2024 0.3711 0.3990 0.3610 0.3810 52,437 +0.01(+2.70%)
Feb 28, 2024 0.3894 0.3895 0.3600 0.3710 34,835 -0.02(-4.80%)
Feb 27, 2024 0.3800 0.4171 0.3790 0.3897 55,177 +0.02(+5.18%)
Feb 26, 2024 0.3900 0.3950 0.3705 0.3705 31,393 +0.00(+0.14%)
Feb 23, 2024 0.3700 0.3870 0.3607 0.3700 22,208 +0.00(+0.00%)
Feb 22, 2024 0.3680 0.3864 0.3610 0.3700 49,968 +0.00(+0.00%)
Feb 21, 2024 0.3980 0.3995 0.3650 0.3700 27,162 -0.03(-6.80%)
Feb 20, 2024 0.4100 0.4100 0.3900 0.3970 4,844 +0.01(+1.77%)
Feb 16, 2024 0.4000 0.4129 0.3901 0.3901 52,629 -0.01(-2.48%)
Feb 15, 2024 0.3930 0.4000 0.3790 0.4000 23,271 +0.01(+1.78%)
Feb 14, 2024 0.3900 0.3940 0.3725 0.3930 54,606 +0.02(+6.50%)
Feb 13, 2024 0.3700 0.3900 0.3610 0.3690 54,376 -0.01(-3.66%)
Feb 12, 2024 0.3999 0.4200 0.3700 0.3830 101,897 -0.00(-1.03%)
Feb 09, 2024 0.3781 0.3990 0.3721 0.3870 17,855 +0.03(+7.14%)
Feb 08, 2024 0.3500 0.3780 0.3500 0.3612 14,996 +0.00(+0.84%)
Feb 07, 2024 0.4004 0.4069 0.3450 0.3582 38,807 -0.04(-10.34%)
Feb 06, 2024 0.4080 0.4080 0.3844 0.3995 16,160 -0.01(-1.38%)
Feb 05, 2024 0.4000 0.4099 0.3950 0.4051 40,757 -0.00(-0.22%)
Feb 02, 2024 0.4150 0.4200 0.4000 0.4060 96,376 -0.01(-2.87%)
Feb 01, 2024 0.4100 0.4200 0.4100 0.4180 59,732 +0.01(+1.95%)
Jan 31, 2024 0.4150 0.4200 0.4030 0.4100 24,297 +0.01(+2.50%)
Jan 30, 2024 0.3910 0.4130 0.3910 0.4000 24,696 -0.00(-0.27%)
Jan 29, 2024 0.3885 0.4200 0.3885 0.4011 28,494 -0.01(-2.88%)
Jan 26, 2024 0.4000 0.4310 0.4000 0.4130 14,272 +0.01(+3.25%)
Jan 25, 2024 0.4010 0.4100 0.4000 0.4000 27,055 -0.00(-0.50%)
Jan 24, 2024 0.4000 0.4050 0.4000 0.4020 10,923 +0.01(+1.77%)
Jan 23, 2024 0.4050 0.4100 0.3950 0.3950 20,820 -0.01(-3.66%)
Jan 22, 2024 0.3900 0.4312 0.3900 0.4100 23,151 +0.01(+2.50%)
Jan 19, 2024 0.3850 0.4080 0.3850 0.4000 12,898 -0.00(-0.60%)
Jan 18, 2024 0.3830 0.4024 0.3830 0.4024 39,922 +0.00(+0.00%)
Jan 17, 2024 0.3979 0.4100 0.3861 0.4024 26,783 +0.01(+1.36%)
Jan 16, 2024 0.3900 0.4050 0.3806 0.3970 14,030 -0.01(-1.98%)
Jan 12, 2024 0.4010 0.4100 0.3750 0.4050 32,270 -0.00(-0.98%)
Jan 11, 2024 0.3800 0.4100 0.3800 0.4090 5,432 +0.03(+7.63%)
Jan 10, 2024 0.3800 0.3950 0.3618 0.3800 15,954 -0.01(-3.31%)
Jan 09, 2024 0.3820 0.4000 0.3800 0.3930 26,883 +0.02(+4.80%)
Jan 08, 2024 0.4100 0.4483 0.3100 0.3750 201,641 -0.05(-11.49%)
Jan 05, 2024 0.3850 0.4406 0.3850 0.4237 38,498 +0.03(+8.92%)
Jan 04, 2024 0.3890 0.4336 0.3810 0.3890 41,931 +0.01(+2.37%)
Jan 03, 2024 0.4050 0.4120 0.3800 0.3800 78,143 -0.04(-9.29%)
Jan 02, 2024 0.4000 0.4336 0.3890 0.4189 146,703 +0.03(+8.81%)
Dec 29, 2023 0.3729 0.3940 0.3729 0.3850 94,009 -0.01(-1.53%)
Dec 28, 2023 0.4100 0.4100 0.3759 0.3910 143,435 -0.02(-5.21%)
Dec 27, 2023 0.3900 0.4200 0.3900 0.4125 119,808 +0.02(+5.10%)
Dec 26, 2023 0.3750 0.4250 0.3750 0.3925 128,572 +0.01(+2.21%)
Dec 22, 2023 0.3895 0.3999 0.3680 0.3840 89,488 +0.01(+3.50%)
Dec 21, 2023 0.3947 0.3951 0.3710 0.3710 23,613 -0.03(-7.23%)
Dec 20, 2023 0.3610 0.3999 0.3514 0.3999 127,468 +0.03(+8.08%)
Dec 19, 2023 0.3400 0.3700 0.3400 0.3700 67,017 +0.01(+2.78%)
Dec 18, 2023 0.3600 0.3780 0.3379 0.3600 89,253 +0.00(+0.00%)
Dec 15, 2023 0.3730 0.3730 0.3460 0.3600 68,965 +0.00(+0.28%)
Dec 14, 2023 0.3400 0.3699 0.3310 0.3590 129,297 +0.02(+5.59%)
Dec 13, 2023 0.3400 0.3500 0.3320 0.3400 32,551 +0.01(+3.03%)
Dec 12, 2023 0.3500 0.3506 0.3300 0.3300 72,691 -0.02(-5.71%)
Dec 11, 2023 0.3500 0.3533 0.3500 0.3500 41,173 +0.02(+4.79%)
Dec 08, 2023 0.3450 0.3570 0.3330 0.3340 63,523 -0.01(-1.79%)
Dec 07, 2023 0.3370 0.3490 0.3350 0.3401 70,713 -0.01(-2.55%)
Dec 06, 2023 0.3500 0.3600 0.3400 0.3490 26,064 +0.00(+0.87%)
Dec 05, 2023 0.3660 0.3699 0.3400 0.3460 125,430 -0.02(-5.98%)
Dec 04, 2023 0.3890 0.3890 0.3418 0.3680 115,589 -0.00(-0.27%)
Dec 01, 2023 0.3758 0.3758 0.3400 0.3690 115,194 +0.00(+0.54%)
Nov 30, 2023 0.3700 0.3900 0.3500 0.3670 150,337 +0.01(+3.38%)
Nov 29, 2023 0.3874 0.3900 0.3513 0.3550 74,940 -0.04(-8.97%)
Nov 28, 2023 0.4000 0.4082 0.3900 0.3900 137,441 -0.01(-2.50%)
Nov 27, 2023 0.3900 0.4180 0.3880 0.4000 321,118 -0.01(-2.44%)
Nov 24, 2023 0.3700 0.4100 0.3700 0.4100 176,944 +0.01(+2.50%)
Nov 22, 2023 0.4499 0.4499 0.3853 0.4000 204,270 -0.01(-2.44%)
Nov 21, 2023 0.3800 0.4290 0.3700 0.4100 646,890 +0.04(+12.33%)
Nov 20, 2023 0.4199 0.4199 0.3321 0.3650 846,531 -0.07(-15.16%)
Nov 17, 2023 0.5140 0.5177 0.3610 0.4302 10,977,426 -0.16(-26.65%)
Nov 16, 2023 0.5733 0.6002 0.5600 0.5865 12,007 +0.02(+3.59%)
Nov 15, 2023 0.6000 0.6110 0.5662 0.5662 98,665 -0.03(-5.63%)
Nov 14, 2023 0.5800 0.6800 0.5800 0.6000 92,335 -0.01(-1.07%)
Nov 13, 2023 0.5930 0.6130 0.5930 0.6065 3,063 +0.01(+2.28%)
Nov 10, 2023 0.6050 0.6075 0.5930 0.5930 13,014 -0.02(-2.79%)
Nov 09, 2023 0.6000 0.6200 0.6000 0.6100 9,051 +0.00(+0.81%)
Nov 08, 2023 0.5556 0.6051 0.5556 0.6051 41,441 +0.04(+6.72%)
Nov 07, 2023 0.5600 0.6030 0.5600 0.5670 4,897 -0.02(-3.16%)
Nov 06, 2023 0.6100 0.6100 0.5855 0.5855 2,439 -0.01(-2.40%)
Nov 03, 2023 0.5950 0.6100 0.5950 0.5999 8,478 +0.00(+0.82%)
Nov 02, 2023 0.5865 0.5950 0.5865 0.5950 946 -0.00(-0.12%)
Nov 01, 2023 0.6100 0.6200 0.5750 0.5957 15,282 -0.00(-0.72%)
Oct 31, 2023 0.6012 0.6012 0.5800 0.6000 7,155 -0.02(-3.78%)
Oct 30, 2023 0.6900 0.6900 0.6200 0.6236 8,503 -0.07(-10.72%)
Oct 27, 2023 0.6090 0.7000 0.5800 0.6985 24,049 +0.07(+11.24%)
Oct 26, 2023 0.6210 0.6440 0.6001 0.6279 5,949 -0.00(-0.05%)
Oct 25, 2023 0.6710 0.6960 0.6001 0.6282 9,039 -0.04(-6.13%)
Oct 24, 2023 0.6700 0.6700 0.6071 0.6692 1,981 -0.00(-0.56%)
Oct 23, 2023 0.6500 0.6730 0.5811 0.6730 3,744 +0.02(+3.54%)
Oct 20, 2023 0.6800 0.6995 0.6500 0.6500 2,548 -0.00(-0.31%)
Oct 19, 2023 0.6817 0.7000 0.6505 0.6520 6,846 -0.05(-7.44%)
Oct 18, 2023 0.6800 0.7044 0.6527 0.7044 7,294 +0.05(+7.99%)
Oct 17, 2023 0.7081 0.7081 0.6523 0.6523 17,951 +0.05(+7.64%)
Oct 16, 2023 0.7100 0.7600 0.6060 0.6060 12,259 -0.11(-15.83%)
Oct 13, 2023 0.6800 0.7600 0.6800 0.7200 11,366 -0.02(-2.57%)
Oct 12, 2023 0.7000 0.7390 0.7000 0.7390 2,543 +0.02(+2.64%)
Oct 11, 2023 0.7480 0.7600 0.7000 0.7200 6,723 -0.01(-1.37%)
Oct 10, 2023 0.7031 0.7382 0.7000 0.7300 9,838 +0.00(+0.01%)
Oct 09, 2023 0.7100 0.7480 0.7100 0.7299 3,409 -0.01(-0.69%)
Oct 06, 2023 0.7500 0.7500 0.7000 0.7350 4,162 +0.02(+2.08%)
Oct 05, 2023 0.6700 0.7490 0.6100 0.7200 14,540 +0.02(+2.86%)
Oct 04, 2023 0.7600 0.7600 0.5734 0.7000 17,427 -0.04(-5.41%)
Oct 03, 2023 0.6960 0.7600 0.6500 0.7400 13,726 +0.04(+6.32%)
Oct 02, 2023 0.6800 0.6960 0.6725 0.6960 7,527 +0.02(+2.35%)
Sep 29, 2023 0.6826 0.6904 0.6800 0.6800 6,446 +0.00(+0.00%)
Sep 28, 2023 0.7300 0.7341 0.6800 0.6800 8,635 -0.05(-6.34%)
Sep 27, 2023 0.7403 0.7800 0.7260 0.7260 10,433 -0.05(-6.91%)
Sep 26, 2023 0.7050 0.7899 0.7050 0.7799 12,992 +0.02(+2.62%)
Sep 25, 2023 0.7500 0.7900 0.7600 0.7600 10,219 +0.01(+1.00%)
Sep 22, 2023 0.7480 0.7900 0.7257 0.7525 30,581 -0.01(-0.99%)
Sep 21, 2023 0.7100 0.7600 0.7100 0.7600 4,856 +0.03(+3.84%)
Sep 20, 2023 0.7880 0.7880 0.7251 0.7319 9,837 -0.05(-6.65%)
Sep 19, 2023 0.7899 0.7899 0.7565 0.7840 17,470 -0.01(-0.76%)
Sep 18, 2023 0.7900 0.8400 0.7900 0.7900 48,542 +0.00(+0.00%)
Sep 15, 2023 0.8000 0.8000 0.7441 0.7900 63,521 +0.00(+0.13%)
Sep 14, 2023 0.6903 0.7899 0.6871 0.7890 29,893 +0.09(+12.65%)
Sep 13, 2023 0.7100 0.7850 0.6820 0.7004 8,642 +0.02(+3.00%)
Sep 12, 2023 0.7800 0.8000 0.6800 0.6800 14,291 -0.08(-10.53%)
Sep 11, 2023 0.7400 0.7642 0.7003 0.7600 26,418 +0.01(+1.33%)
Sep 08, 2023 0.8000 0.8000 0.7500 0.7500 25,454 -0.01(-1.32%)
Sep 07, 2023 0.6800 0.7700 0.6533 0.7600 22,837 +0.06(+8.57%)
Sep 06, 2023 0.7300 0.7300 0.6700 0.7000 18,808 -0.02(-2.10%)
Sep 05, 2023 0.7000 0.7199 0.6790 0.7150 22,347 +0.01(+0.70%)
Sep 01, 2023 0.7800 0.7900 0.7100 0.7100 14,937 -0.05(-6.58%)
Aug 31, 2023 0.6900 0.8000 0.6700 0.7600 37,672 +0.04(+5.70%)
Aug 30, 2023 0.7200 0.7439 0.6700 0.7190 74,946 -0.00(-0.15%)
Aug 29, 2023 0.7000 0.7500 0.6333 0.7201 10,861 -0.03(-3.99%)
Aug 28, 2023 0.7539 0.7539 0.6804 0.7500 26,248 -0.03(-3.85%)
Aug 25, 2023 0.8200 0.8200 0.7500 0.7800 5,953 -0.04(-4.88%)
Aug 24, 2023 0.7300 0.8200 0.7300 0.8200 15,505 +0.09(+12.33%)
Aug 23, 2023 0.7360 0.7360 0.7300 0.7300 7,318 +0.00(+0.00%)
Aug 22, 2023 0.7840 0.8292 0.7300 0.7300 5,910 -0.04(-5.19%)
Aug 21, 2023 0.8200 0.8300 0.7600 0.7700 24,678 -0.01(-1.41%)
Aug 18, 2023 0.8253 0.8470 0.7807 0.7810 7,340 -0.04(-5.37%)
Aug 17, 2023 0.8600 0.8800 0.7782 0.8253 6,711 -0.01(-0.72%)
Aug 16, 2023 0.8380 0.8500 0.8313 0.8313 10,122 +0.06(+8.24%)
Aug 15, 2023 0.8500 0.8590 0.7600 0.7680 11,775 -0.08(-9.65%)
Aug 14, 2023 0.8100 0.8500 0.7930 0.8500 5,745 +0.06(+6.96%)
Aug 11, 2023 0.7950 0.8861 0.7600 0.7947 36,354 -0.04(-4.25%)
Aug 10, 2023 0.8000 0.8300 0.7668 0.8300 19,438 +0.07(+9.21%)
Aug 09, 2023 0.7600 0.8000 0.7600 0.7600 17,175 +0.00(+0.00%)
Aug 08, 2023 0.7600 0.8399 0.7401 0.7600 22,207 +0.03(+4.11%)
Aug 07, 2023 0.7300 0.7600 0.7300 0.7300 11,960 -0.01(-1.08%)
Aug 04, 2023 0.7300 0.7380 0.7300 0.7380 1,878 +0.01(+1.10%)
Aug 03, 2023 0.7300 0.7332 0.7300 0.7300 7,312 -0.02(-2.67%)
Aug 02, 2023 0.7490 0.7500 0.7440 0.7500 2,874 +0.01(+1.02%)
Aug 01, 2023 0.7300 0.7424 0.7300 0.7424 1,628 +0.01(+1.70%)
Jul 31, 2023 0.7400 0.7500 0.7300 0.7300 28,748 -0.00(-0.59%)
Jul 28, 2023 0.7340 0.7500 0.7340 0.7343 16,864 +0.03(+4.99%)
Jul 27, 2023 0.7400 0.7509 0.6994 0.6994 7,234 -0.04(-5.61%)
Jul 26, 2023 0.7085 0.7410 0.7000 0.7410 3,827 +0.02(+3.48%)
Jul 25, 2023 0.7400 0.7588 0.7160 0.7161 25,546 -0.02(-2.90%)
Jul 24, 2023 0.7328 0.7650 0.7225 0.7375 17,423 +0.01(+1.03%)
Jul 21, 2023 0.7190 0.7616 0.7190 0.7300 11,045 +0.01(+1.39%)
Jul 20, 2023 0.7000 0.7217 0.6801 0.7200 35,757 -0.00(-0.53%)
Jul 19, 2023 0.6900 0.7490 0.6850 0.7238 24,509 +0.05(+8.01%)
Jul 18, 2023 0.6700 0.6899 0.6400 0.6701 56,560 -0.02(-2.20%)
Jul 17, 2023 0.7691 0.8000 0.6850 0.6852 52,848 -0.08(-11.01%)
Jul 14, 2023 0.8300 0.8500 0.7600 0.7700 17,791 -0.05(-6.10%)
Jul 13, 2023 0.8500 0.8580 0.8196 0.8200 14,666 +0.01(+0.81%)
Jul 12, 2023 0.8000 0.8669 0.7738 0.8134 23,711 +0.01(+1.65%)
Jul 11, 2023 0.8500 0.9000 0.8002 0.8002 42,363 +0.04(+5.29%)
Jul 10, 2023 0.8171 0.8278 0.7599 0.7600 16,919 -0.05(-6.06%)
Jul 07, 2023 0.7600 0.8677 0.7600 0.8090 18,204 +0.06(+7.87%)
Jul 06, 2023 0.7600 0.8073 0.7000 0.7500 35,732 -0.00(-0.01%)
Jul 05, 2023 0.7400 0.7502 0.7400 0.7501 20,449 -0.00(-0.07%)
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.