Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 6.000 6.050 5.850 6.010 206,962 +0.01(+0.17%)
Mar 27, 2024 6.110 6.180 6.050 6.000 630,653 -0.11(-1.80%)
Mar 26, 2024 6.190 6.350 6.020 6.110 978,885 +0.14(+2.35%)
Mar 25, 2024 5.660 6.000 5.660 5.970 138,793 +0.34(+6.04%)
Mar 22, 2024 5.750 5.800 5.620 5.630 66,606 -0.12(-2.09%)
Mar 21, 2024 5.770 5.860 5.680 5.750 87,658 +0.00(+0.00%)
Mar 20, 2024 5.590 5.810 5.530 5.750 83,270 +0.10(+1.77%)
Mar 19, 2024 5.570 5.850 5.570 5.650 106,475 +0.04(+0.71%)
Mar 18, 2024 5.570 5.650 5.520 5.610 121,551 -0.01(-0.18%)
Mar 15, 2024 5.500 5.720 5.450 5.620 451,313 +0.09(+1.63%)
Mar 14, 2024 5.480 5.580 5.430 5.530 124,273 +0.02(+0.36%)
Mar 13, 2024 5.460 5.560 5.460 5.510 78,020 +0.01(+0.18%)
Mar 12, 2024 5.480 5.630 5.400 5.500 93,860 -0.01(-0.18%)
Mar 11, 2024 5.520 5.590 5.470 5.510 77,019 -0.07(-1.25%)
Mar 08, 2024 5.580 5.670 5.540 5.580 161,520 -0.04(-0.71%)
Mar 07, 2024 5.440 5.700 5.280 5.620 201,206 +0.11(+2.00%)
Mar 06, 2024 5.430 5.680 5.002 5.510 216,363 -0.13(-2.30%)
Mar 05, 2024 4.980 6.000 4.490 5.640 402,421 -0.03(-0.53%)
Mar 04, 2024 5.970 6.000 5.620 5.670 223,572 -0.31(-5.18%)
Mar 01, 2024 6.000 6.020 5.930 5.980 181,687 -0.02(-0.33%)
Feb 29, 2024 6.000 6.030 5.930 6.000 97,015 +0.01(+0.17%)
Feb 28, 2024 5.970 6.070 5.970 5.990 49,216 -0.02(-0.33%)
Feb 27, 2024 5.990 6.068 5.920 6.010 318,885 +0.02(+0.33%)
Feb 26, 2024 6.000 6.075 5.920 5.990 129,958 +0.01(+0.17%)
Feb 23, 2024 5.880 6.031 5.861 5.980 57,234 +0.08(+1.36%)
Feb 22, 2024 5.850 5.910 5.750 5.900 127,112 +0.05(+0.85%)
Feb 21, 2024 5.730 5.900 5.730 5.850 66,109 +0.10(+1.74%)
Feb 20, 2024 5.900 5.900 5.715 5.750 113,373 -0.21(-3.52%)
Feb 16, 2024 5.860 6.030 5.860 5.960 125,557 -0.04(-0.67%)
Feb 15, 2024 6.070 6.080 5.890 6.000 213,869 -0.05(-0.83%)
Feb 14, 2024 6.040 6.190 5.885 6.050 297,113 +0.06(+1.00%)
Feb 13, 2024 5.740 6.060 5.740 5.990 283,348 +0.02(+0.34%)
Feb 12, 2024 5.990 6.075 5.930 5.970 152,051 -0.02(-0.33%)
Feb 09, 2024 5.960 6.040 5.820 5.990 70,325 +0.01(+0.17%)
Feb 08, 2024 5.690 6.020 5.690 5.980 62,251 +0.27(+4.73%)
Feb 07, 2024 5.820 5.820 5.630 5.710 52,258 -0.10(-1.72%)
Feb 06, 2024 5.750 5.960 5.750 5.810 96,067 +0.05(+0.87%)
Feb 05, 2024 5.810 5.810 5.720 5.760 59,964 -0.14(-2.37%)
Feb 02, 2024 5.890 5.940 5.850 5.900 37,027 -0.10(-1.67%)
Feb 01, 2024 5.830 6.000 5.810 6.000 54,075 +0.21(+3.63%)
Jan 31, 2024 5.960 5.970 5.750 5.790 79,512 -0.18(-3.02%)
Jan 30, 2024 6.040 6.065 5.940 5.970 65,909 -0.08(-1.32%)
Jan 29, 2024 5.750 6.070 5.700 6.050 112,956 +0.30(+5.22%)
Jan 26, 2024 5.820 5.905 5.740 5.750 68,358 +0.00(+0.00%)
Jan 25, 2024 5.870 5.870 5.730 5.750 113,332 +0.00(+0.00%)
Jan 24, 2024 5.940 5.980 5.750 5.750 61,523 -0.15(-2.54%)
Jan 23, 2024 5.790 5.980 5.742 5.900 109,090 +0.18(+3.15%)
Jan 22, 2024 5.560 5.800 5.560 5.720 210,419 +0.14(+2.51%)
Jan 19, 2024 5.670 5.680 5.450 5.580 117,370 -0.07(-1.24%)
Jan 18, 2024 5.750 5.820 5.625 5.650 117,504 -0.07(-1.22%)
Jan 17, 2024 5.640 5.800 5.640 5.720 79,899 -0.04(-0.69%)
Jan 16, 2024 5.830 5.890 5.620 5.760 79,641 -0.12(-2.04%)
Jan 12, 2024 6.030 6.030 5.830 5.880 117,490 -0.09(-1.51%)
Jan 11, 2024 5.980 5.980 5.856 5.970 75,739 -0.04(-0.67%)
Jan 10, 2024 5.970 6.030 5.920 6.010 111,404 +0.01(+0.17%)
Jan 09, 2024 6.060 6.110 5.960 6.000 106,698 -0.15(-2.44%)
Jan 08, 2024 6.090 6.200 6.020 6.150 112,679 +0.05(+0.82%)
Jan 05, 2024 6.110 6.320 6.020 6.100 174,152 -0.10(-1.61%)
Jan 04, 2024 6.110 6.240 6.100 6.200 90,307 +0.05(+0.81%)
Jan 03, 2024 6.270 6.310 6.150 6.150 127,489 -0.17(-2.69%)
Jan 02, 2024 6.370 6.420 6.235 6.320 128,941 -0.13(-2.02%)
Dec 29, 2023 6.490 6.545 6.430 6.450 112,658 -0.05(-0.77%)
Dec 28, 2023 6.650 6.720 6.430 6.500 118,902 -0.17(-2.55%)
Dec 27, 2023 6.520 6.690 6.500 6.670 194,724 +0.19(+2.93%)
Dec 26, 2023 6.200 6.505 6.200 6.480 166,096 +0.29(+4.68%)
Dec 22, 2023 6.140 6.260 6.125 6.190 187,122 +0.04(+0.65%)
Dec 21, 2023 6.100 6.200 6.070 6.150 203,969 +0.06(+0.99%)
Dec 20, 2023 6.000 6.300 6.000 6.090 214,737 -0.06(-0.98%)
Dec 19, 2023 6.150 6.310 6.070 6.150 280,917 +0.00(+0.00%)
Dec 18, 2023 6.080 6.260 6.080 6.150 279,718 +0.05(+0.82%)
Dec 15, 2023 6.500 6.530 6.080 6.100 430,646 -0.07(-1.13%)
Dec 14, 2023 6.050 6.205 5.880 6.170 281,965 +0.17(+2.83%)
Dec 13, 2023 5.900 6.090 5.810 6.000 216,131 +0.08(+1.35%)
Dec 12, 2023 5.910 6.020 5.720 5.920 130,587 -0.01(-0.17%)
Dec 11, 2023 6.040 6.060 5.900 5.930 79,218 -0.13(-2.15%)
Dec 08, 2023 6.000 6.100 5.970 6.060 92,407 +0.06(+1.00%)
Dec 07, 2023 6.120 6.120 5.960 6.000 150,427 -0.10(-1.64%)
Dec 06, 2023 6.050 6.130 5.981 6.100 103,048 +0.10(+1.67%)
Dec 05, 2023 6.180 6.190 5.990 6.000 129,673 -0.21(-3.38%)
Dec 04, 2023 6.330 6.390 6.160 6.210 81,769 -0.14(-2.20%)
Dec 01, 2023 6.180 6.380 6.130 6.350 179,628 +0.13(+2.09%)
Nov 30, 2023 6.290 6.340 6.200 6.220 90,694 -0.04(-0.64%)
Nov 29, 2023 6.130 6.410 6.120 6.260 138,137 +0.17(+2.79%)
Nov 28, 2023 6.080 6.240 6.070 6.090 79,758 -0.04(-0.65%)
Nov 27, 2023 6.040 6.170 6.008 6.130 81,975 +0.08(+1.32%)
Nov 24, 2023 6.010 6.130 5.840 6.050 48,272 -0.02(-0.33%)
Nov 22, 2023 6.060 6.160 5.960 6.070 94,893 -0.01(-0.16%)
Nov 21, 2023 5.840 6.090 5.840 6.080 122,750 +0.13(+2.18%)
Nov 20, 2023 5.620 5.960 5.610 5.950 137,974 +0.28(+4.94%)
Nov 17, 2023 5.670 5.780 5.560 5.670 136,281 +0.04(+0.71%)
Nov 16, 2023 5.590 5.730 5.510 5.630 123,689 +0.01(+0.18%)
Nov 15, 2023 5.780 5.900 5.600 5.620 223,072 -0.16(-2.77%)
Nov 14, 2023 5.370 5.830 5.370 5.780 176,881 +0.59(+11.37%)
Nov 13, 2023 5.240 5.370 5.170 5.190 103,392 -0.12(-2.26%)
Nov 10, 2023 5.200 5.400 5.200 5.310 110,744 +0.09(+1.72%)
Nov 09, 2023 5.470 5.470 5.200 5.220 124,904 -0.24(-4.40%)
Nov 08, 2023 5.570 5.630 5.420 5.460 125,597 -0.09(-1.62%)
Nov 07, 2023 5.630 5.630 5.130 5.550 160,720 +0.13(+2.40%)
Nov 06, 2023 5.410 5.520 5.290 5.420 175,493 -0.02(-0.37%)
Nov 03, 2023 5.230 5.450 5.170 5.440 113,521 +0.30(+5.84%)
Nov 02, 2023 4.950 5.180 4.930 5.140 234,801 +0.26(+5.33%)
Nov 01, 2023 4.930 4.950 4.760 4.880 104,028 -0.05(-1.01%)
Oct 31, 2023 5.030 5.045 4.885 4.930 93,697 -0.09(-1.79%)
Oct 30, 2023 4.930 5.060 4.850 5.020 132,341 +0.12(+2.45%)
Oct 27, 2023 4.980 5.040 4.860 4.900 135,284 -0.07(-1.41%)
Oct 26, 2023 5.120 5.160 4.970 4.970 77,748 -0.13(-2.55%)
Oct 25, 2023 5.100 5.200 5.010 5.100 123,516 -0.04(-0.78%)
Oct 24, 2023 5.180 5.210 5.070 5.140 106,640 +0.02(+0.39%)
Oct 23, 2023 5.380 5.380 5.120 5.120 94,966 -0.27(-5.01%)
Oct 20, 2023 5.320 5.450 5.270 5.390 239,604 +0.08(+1.51%)
Oct 19, 2023 5.430 5.470 5.300 5.310 171,729 -0.15(-2.75%)
Oct 18, 2023 5.460 5.580 5.375 5.460 359,607 -0.05(-0.91%)
Oct 17, 2023 5.300 5.530 5.300 5.510 187,942 +0.20(+3.77%)
Oct 16, 2023 5.350 5.425 5.270 5.310 114,818 -0.03(-0.56%)
Oct 13, 2023 5.360 5.380 5.260 5.340 93,837 -0.06(-1.11%)
Oct 12, 2023 5.280 5.411 5.280 5.400 140,877 +0.12(+2.27%)
Oct 11, 2023 5.420 5.430 5.275 5.280 107,723 -0.14(-2.58%)
Oct 10, 2023 5.340 5.480 5.340 5.420 170,308 +0.07(+1.31%)
Oct 09, 2023 5.480 5.480 5.250 5.350 159,248 -0.11(-2.01%)
Oct 06, 2023 5.300 5.520 5.210 5.460 83,151 +0.11(+2.06%)
Oct 05, 2023 5.500 5.545 5.300 5.350 185,527 -0.13(-2.37%)
Oct 04, 2023 5.500 5.550 5.370 5.480 111,762 -0.02(-0.36%)
Oct 03, 2023 5.500 5.515 5.390 5.500 123,179 -0.04(-0.72%)
Oct 02, 2023 5.480 5.590 5.460 5.540 109,703 +0.04(+0.73%)
Sep 29, 2023 5.540 5.560 5.390 5.500 190,851 +0.02(+0.36%)
Sep 28, 2023 5.460 5.640 5.430 5.480 193,078 -0.02(-0.36%)
Sep 27, 2023 5.320 5.510 5.270 5.500 413,142 +0.20(+3.77%)
Sep 26, 2023 5.300 5.420 5.290 5.300 127,806 -0.05(-0.93%)
Sep 25, 2023 5.430 5.390 5.300 5.350 99,638 -0.12(-2.19%)
Sep 22, 2023 5.450 5.480 5.360 5.470 189,612 +0.07(+1.30%)
Sep 21, 2023 5.420 5.530 5.330 5.400 146,195 -0.10(-1.82%)
Sep 20, 2023 5.770 5.782 5.500 5.500 203,185 -0.23(-4.01%)
Sep 19, 2023 5.750 5.770 5.650 5.730 543,065 -0.03(-0.52%)
Sep 18, 2023 5.790 5.890 5.650 5.760 678,809 -0.03(-0.52%)
Sep 15, 2023 5.340 5.860 5.310 5.790 2,582,532 +0.47(+8.83%)
Sep 14, 2023 5.110 5.395 5.035 5.320 703,442 +0.24(+4.72%)
Sep 13, 2023 5.460 5.530 5.080 5.080 745,046 -0.39(-7.13%)
Sep 12, 2023 5.500 5.640 5.380 5.470 230,139 -0.04(-0.73%)
Sep 11, 2023 5.520 5.600 5.365 5.510 289,658 -0.01(-0.18%)
Sep 08, 2023 5.640 5.720 5.385 5.520 271,588 -0.11(-1.95%)
Sep 07, 2023 5.930 5.930 5.540 5.630 367,577 -0.33(-5.54%)
Sep 06, 2023 6.010 6.050 5.840 5.960 259,492 -0.09(-1.49%)
Sep 05, 2023 6.580 6.610 6.030 6.050 363,507 -0.60(-9.02%)
Sep 01, 2023 6.750 6.830 6.525 6.650 120,947 -0.10(-1.48%)
Aug 31, 2023 6.910 6.910 6.610 6.750 229,755 -0.22(-3.16%)
Aug 30, 2023 6.640 7.100 6.640 6.970 342,787 +0.30(+4.50%)
Aug 29, 2023 6.490 6.770 6.370 6.670 169,669 +0.16(+2.46%)
Aug 28, 2023 6.550 6.690 6.500 6.510 102,185 -0.04(-0.61%)
Aug 25, 2023 6.510 6.640 6.470 6.550 123,717 +0.04(+0.61%)
Aug 24, 2023 6.670 6.780 6.470 6.510 96,906 -0.22(-3.27%)
Aug 23, 2023 6.500 6.740 6.495 6.730 135,247 +0.22(+3.38%)
Aug 22, 2023 6.410 6.520 6.390 6.510 104,577 +0.10(+1.56%)
Aug 21, 2023 6.200 6.440 6.200 6.410 166,458 +0.18(+2.89%)
Aug 18, 2023 6.140 6.310 6.140 6.230 130,366 -0.03(-0.48%)
Aug 17, 2023 6.510 6.550 6.220 6.260 132,732 -0.29(-4.43%)
Aug 16, 2023 6.600 6.790 6.530 6.550 134,117 -0.22(-3.25%)
Aug 15, 2023 6.870 6.940 6.670 6.770 108,134 -0.11(-1.60%)
Aug 14, 2023 7.030 7.070 6.850 6.880 225,736 -0.17(-2.41%)
Aug 11, 2023 6.890 7.130 6.740 7.050 359,392 +0.20(+2.92%)
Aug 10, 2023 6.680 6.970 6.500 6.850 609,625 +0.48(+7.54%)
Aug 09, 2023 6.720 6.760 6.340 6.370 207,701 -0.35(-5.21%)
Aug 08, 2023 6.750 6.830 6.470 6.720 119,113 -0.07(-1.03%)
Aug 07, 2023 6.560 6.989 6.560 6.790 165,905 +0.22(+3.35%)
Aug 04, 2023 6.470 6.870 6.400 6.570 190,717 +0.14(+2.18%)
Aug 03, 2023 6.590 6.730 6.400 6.430 113,672 -0.17(-2.58%)
Aug 02, 2023 6.870 7.070 6.590 6.600 158,904 -0.34(-4.90%)
Aug 01, 2023 7.000 7.160 6.840 6.940 122,547 -0.10(-1.42%)
Jul 31, 2023 6.750 7.250 6.750 7.040 156,556 +0.33(+4.92%)
Jul 28, 2023 6.800 6.960 6.640 6.710 166,214 -0.05(-0.74%)
Jul 27, 2023 6.700 7.010 6.630 6.760 216,791 +0.06(+0.90%)
Jul 26, 2023 6.880 7.050 6.700 6.700 146,099 -0.20(-2.90%)
Jul 25, 2023 7.090 7.230 6.860 6.900 160,113 -0.22(-3.09%)
Jul 24, 2023 7.050 7.210 6.990 7.120 98,073 +0.01(+0.14%)
Jul 21, 2023 7.190 7.470 7.080 7.110 147,191 -0.03(-0.42%)
Jul 20, 2023 7.060 7.200 6.975 7.140 157,695 +0.07(+0.99%)
Jul 19, 2023 7.290 7.367 7.040 7.070 92,979 -0.23(-3.15%)
Jul 18, 2023 7.290 7.390 7.190 7.300 168,410 +0.00(+0.00%)
Jul 17, 2023 7.140 7.312 7.140 7.300 124,276 +0.16(+2.24%)
Jul 14, 2023 7.000 7.150 7.000 7.140 98,889 +0.09(+1.28%)
Jul 13, 2023 7.060 7.190 6.950 7.050 110,834 -0.01(-0.14%)
Jul 12, 2023 7.200 7.270 7.030 7.060 84,105 -0.07(-0.98%)
Jul 11, 2023 7.120 7.220 7.080 7.130 82,207 +0.02(+0.28%)
Jul 10, 2023 7.250 7.460 6.990 7.110 205,261 -0.11(-1.52%)
Jul 07, 2023 7.130 7.270 7.070 7.220 118,006 +0.11(+1.55%)
Jul 06, 2023 7.110 7.200 7.050 7.110 151,339 -0.05(-0.70%)
Jul 05, 2023 7.030 7.280 7.000 7.160 167,272 +0.03(+0.42%)
Jul 03, 2023 7.200 7.230 7.010 7.130 72,672 -0.10(-1.38%)
Jun 30, 2023 7.390 7.390 7.120 7.230 153,639 -0.10(-1.36%)
Jun 29, 2023 7.530 7.530 7.215 7.330 98,918 -0.17(-2.27%)
Jun 28, 2023 7.330 7.510 7.210 7.500 135,707 +0.17(+2.32%)
Jun 27, 2023 7.600 7.680 7.300 7.330 148,933 -0.24(-3.17%)
Jun 26, 2023 7.830 8.050 7.370 7.570 249,328 -0.30(-3.81%)
Jun 23, 2023 7.850 8.040 7.670 7.870 4,359,403 -0.04(-0.51%)
Jun 22, 2023 7.700 7.950 7.620 7.910 194,614 +0.18(+2.33%)
Jun 21, 2023 7.580 7.890 7.490 7.730 271,557 +0.14(+1.84%)
Jun 20, 2023 7.230 7.700 7.085 7.590 312,295 +0.57(+8.12%)
Jun 16, 2023 7.230 7.540 6.970 7.020 330,068 -0.23(-3.17%)
Jun 15, 2023 7.260 7.540 7.170 7.250 326,001 +1.61(+28.55%)
May 08, 2023 5.820 5.820 5.420 5.640 100,025 -0.11(-1.91%)
May 05, 2023 5.920 5.988 5.650 5.750 66,699 -0.16(-2.71%)
May 04, 2023 5.770 5.960 5.660 5.910 38,146 +0.12(+2.07%)
May 03, 2023 5.980 6.070 5.750 5.790 41,388 -0.19(-3.18%)
May 02, 2023 5.620 6.010 5.590 5.980 132,787 +0.38(+6.79%)
May 01, 2023 6.140 6.150 5.600 5.600 45,604 -0.55(-8.94%)
Apr 28, 2023 6.160 6.170 6.000 6.150 35,211 +0.03(+0.49%)
Apr 27, 2023 6.060 6.235 5.970 6.120 53,705 +0.06(+0.99%)
Apr 26, 2023 5.910 6.220 5.850 6.060 38,420 +0.06(+1.00%)
Apr 25, 2023 6.580 6.590 6.000 6.000 87,763 -0.58(-8.81%)
Apr 24, 2023 6.580 6.720 6.370 6.580 40,740 -0.05(-0.75%)
Apr 21, 2023 6.450 6.650 6.210 6.630 40,995 +0.22(+3.43%)
Apr 20, 2023 6.420 6.570 6.335 6.410 25,577 +0.08(+1.26%)
Apr 19, 2023 6.510 6.580 6.240 6.330 49,530 -0.21(-3.21%)
Apr 18, 2023 6.630 6.690 6.440 6.540 36,499 -0.09(-1.36%)
Apr 17, 2023 6.690 6.745 6.580 6.630 19,870 -0.05(-0.75%)
Apr 14, 2023 6.660 6.680 6.550 6.680 38,506 +0.10(+1.52%)
Apr 13, 2023 6.580 6.710 6.480 6.580 27,218 +0.06(+0.92%)
Apr 12, 2023 6.720 6.720 6.500 6.520 16,466 -0.16(-2.40%)
Apr 11, 2023 6.680 6.840 6.480 6.680 38,332 -0.06(-0.89%)
Apr 10, 2023 6.700 6.870 6.680 6.740 51,595 +0.04(+0.60%)
Apr 06, 2023 6.620 6.780 6.390 6.700 47,051 +0.11(+1.67%)
Apr 05, 2023 6.650 6.720 6.510 6.590 36,396 -0.09(-1.35%)
Apr 04, 2023 6.690 6.837 6.610 6.680 70,918 +0.03(+0.45%)
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.