Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 6.090 6.160 6.060 6.150 2,653,551 +0.17(+2.88%)
Jun 14, 2024 5.929 6.026 5.919 5.978 2,282,044 +0.07(+1.21%)
Jun 13, 2024 5.916 5.930 5.812 5.906 3,174,095 -0.08(-1.26%)
Jun 12, 2024 6.010 6.058 5.963 5.982 1,890,294 +0.10(+1.77%)
Jun 11, 2024 5.906 5.906 5.831 5.878 2,275,387 -0.09(-1.43%)
Jun 10, 2024 5.935 5.982 5.920 5.963 986,292 -0.06(-0.94%)
Jun 07, 2024 6.039 6.067 6.010 6.020 1,659,005 -0.02(-0.31%)
Jun 06, 2024 6.029 6.076 6.029 6.039 1,391,827 +0.02(+0.31%)
Jun 05, 2024 6.020 6.039 5.982 6.020 1,164,834 +0.04(+0.63%)
Jun 04, 2024 6.001 6.024 5.963 5.982 1,487,149 -0.14(-2.31%)
Jun 03, 2024 6.114 6.124 6.058 6.124 1,412,159 +0.02(+0.31%)
May 31, 2024 6.076 6.105 6.039 6.105 2,793,757 +0.05(+0.78%)
May 30, 2024 6.076 6.095 6.039 6.058 3,332,625 -0.07(-1.08%)
May 29, 2024 6.095 6.133 6.086 6.124 2,352,980 +0.02(+0.31%)
May 28, 2024 6.199 6.218 6.081 6.105 4,368,606 -0.23(-3.58%)
May 24, 2024 6.322 6.388 6.322 6.332 7,047,243 +0.01(+0.15%)
May 23, 2024 6.417 6.431 6.303 6.322 1,898,402 -0.09(-1.47%)
May 22, 2024 6.473 6.511 6.407 6.417 1,777,514 -0.08(-1.16%)
May 21, 2024 6.492 6.521 6.473 6.492 1,771,432 -0.02(-0.29%)
May 20, 2024 6.521 6.577 6.492 6.511 3,204,160 +0.01(+0.15%)
May 17, 2024 6.445 6.502 6.426 6.502 2,541,492 +0.06(+0.88%)
May 16, 2024 6.388 6.464 6.374 6.445 3,519,233 +0.06(+0.89%)
May 15, 2024 6.350 6.407 6.332 6.388 2,849,370 +0.05(+0.75%)
May 14, 2024 6.247 6.341 6.247 6.341 2,961,233 +0.08(+1.21%)
May 13, 2024 6.247 6.303 6.247 6.265 3,804,884 +0.01(+0.15%)
May 10, 2024 6.237 6.256 6.199 6.256 1,993,193 +0.11(+1.85%)
May 09, 2024 6.124 6.180 6.124 6.143 3,146,071 +0.04(+0.62%)
May 08, 2024 6.058 6.114 6.053 6.105 1,989,957 -0.04(-0.62%)
May 07, 2024 6.180 6.199 6.124 6.143 2,127,634 +0.03(+0.46%)
May 06, 2024 6.048 6.124 6.048 6.114 2,442,901 +0.13(+2.21%)
May 03, 2024 5.954 5.991 5.916 5.982 2,868,753 +0.07(+1.12%)
May 02, 2024 5.935 5.949 5.864 5.916 3,534,447 +0.02(+0.32%)
May 01, 2024 5.821 5.972 5.813 5.897 2,092,353 +0.07(+1.13%)
Apr 30, 2024 5.887 5.925 5.821 5.831 2,303,194 -0.08(-1.28%)
Apr 29, 2024 5.897 5.925 5.878 5.906 1,884,124 +0.05(+0.81%)
Apr 26, 2024 5.897 5.916 5.821 5.859 2,464,269 +0.07(+1.14%)
Apr 25, 2024 5.736 5.812 5.717 5.793 2,796,413 +0.01(+0.16%)
Apr 24, 2024 5.793 5.812 5.755 5.783 1,909,201 -0.07(-1.13%)
Apr 23, 2024 5.755 5.873 5.750 5.850 3,510,065 +0.12(+2.15%)
Apr 22, 2024 5.661 5.774 5.651 5.727 2,643,471 +0.19(+3.41%)
Apr 19, 2024 5.472 5.547 5.457 5.538 3,358,083 -0.03(-0.51%)
Apr 18, 2024 5.613 5.661 5.547 5.566 4,324,225 +0.02(+0.34%)
Apr 17, 2024 5.566 5.613 5.524 5.547 3,277,769 +0.00(+0.00%)
Apr 16, 2024 5.528 5.563 5.490 5.547 4,468,927 -0.04(-0.68%)
Apr 15, 2024 5.670 5.703 5.566 5.585 4,195,785 +0.03(+0.51%)
Apr 12, 2024 5.585 5.611 5.519 5.557 3,983,688 -0.07(-1.18%)
Apr 11, 2024 5.736 5.736 5.566 5.623 6,429,932 -0.23(-3.88%)
Apr 10, 2024 5.850 5.904 5.812 5.850 4,794,477 -0.07(-1.12%)
Apr 09, 2024 6.001 6.029 5.878 5.916 2,992,032 -0.04(-0.63%)
Apr 08, 2024 5.916 5.963 5.916 5.954 1,752,815 +0.13(+2.27%)
Apr 05, 2024 5.765 5.850 5.765 5.821 2,082,086 +0.04(+0.65%)
Apr 04, 2024 5.887 5.916 5.774 5.783 1,663,161 -0.06(-0.97%)
Apr 03, 2024 5.793 5.850 5.793 5.840 1,975,845 +0.13(+2.32%)
Apr 02, 2024 5.689 5.727 5.679 5.708 1,662,425 +0.03(+0.50%)
Apr 01, 2024 5.717 5.746 5.661 5.679 1,090,062 -0.04(-0.66%)
Mar 28, 2024 5.727 5.736 5.736 5.717 1,060,452 -0.03(-0.49%)
Mar 27, 2024 5.698 5.755 5.698 5.746 1,900,575 +0.04(+0.66%)
Mar 26, 2024 5.755 5.755 5.698 5.708 1,304,402 +0.05(+0.83%)
Mar 25, 2024 5.613 5.689 5.604 5.661 2,106,861 +0.08(+1.35%)
Mar 22, 2024 5.613 5.642 5.576 5.585 1,948,952 +0.04(+0.68%)
Mar 21, 2024 5.538 5.604 5.533 5.547 3,029,673 +0.01(+0.17%)
Mar 20, 2024 5.443 5.557 5.434 5.538 1,644,622 +0.05(+0.86%)
Mar 19, 2024 5.462 5.500 5.448 5.490 1,219,864 +0.03(+0.52%)
Mar 18, 2024 5.434 5.481 5.415 5.462 1,721,222 +0.02(+0.35%)
Mar 15, 2024 5.453 5.500 5.434 5.443 2,006,845 -0.03(-0.52%)
Mar 14, 2024 5.509 5.524 5.453 5.472 1,717,126 -0.04(-0.69%)
Mar 13, 2024 5.509 5.538 5.501 5.509 1,069,648 +0.02(+0.34%)
Mar 12, 2024 5.472 5.500 5.448 5.490 1,836,445 +0.01(+0.17%)
Mar 11, 2024 5.481 5.495 5.443 5.481 1,364,131 +0.00(+0.00%)
Mar 08, 2024 5.528 5.528 5.472 5.481 2,702,494 -0.07(-1.19%)
Mar 07, 2024 5.490 5.557 5.481 5.547 2,778,850 +0.09(+1.56%)
Mar 06, 2024 5.424 5.481 5.420 5.462 3,112,029 +0.10(+1.94%)
Mar 05, 2024 5.292 5.405 5.283 5.358 2,195,720 +0.11(+2.16%)
Mar 04, 2024 5.235 5.283 5.226 5.245 3,063,481 -0.03(-0.54%)
Mar 01, 2024 5.387 5.391 5.264 5.273 6,807,200 -0.32(-5.74%)
Feb 29, 2024 5.604 5.632 5.585 5.594 5,701,310 +0.03(+0.51%)
Feb 28, 2024 5.557 5.604 5.547 5.566 4,855,524 +0.08(+1.38%)
Feb 27, 2024 5.481 5.519 5.476 5.490 2,501,841 +0.02(+0.35%)
Feb 26, 2024 5.481 5.500 5.453 5.472 1,863,808 -0.03(-0.52%)
Feb 23, 2024 5.434 5.509 5.429 5.500 1,626,978 +0.00(+0.00%)
Feb 22, 2024 5.519 5.547 5.500 5.500 2,618,494 -0.02(-0.34%)
Feb 21, 2024 5.490 5.528 5.462 5.519 2,819,360 +0.08(+1.39%)
Feb 20, 2024 5.434 5.472 5.424 5.443 2,382,791 +0.06(+1.05%)
Feb 16, 2024 5.453 5.462 5.387 5.387 2,263,609 -0.09(-1.55%)
Feb 15, 2024 5.396 5.481 5.391 5.472 2,735,851 +0.06(+1.05%)
Feb 14, 2024 5.405 5.434 5.396 5.415 3,354,381 +0.06(+1.06%)
Feb 13, 2024 5.434 5.443 5.339 5.358 2,695,296 -0.13(-2.41%)
Feb 12, 2024 5.472 5.500 5.467 5.490 1,248,147 +0.02(+0.35%)
Feb 09, 2024 5.453 5.472 5.415 5.472 2,347,546 +0.00(+0.00%)
Feb 08, 2024 5.481 5.509 5.462 5.472 931,564 -0.01(-0.17%)
Feb 07, 2024 5.472 5.490 5.448 5.481 1,176,181 +0.01(+0.17%)
Feb 06, 2024 5.453 5.481 5.443 5.472 1,026,075 +0.01(+0.17%)
Feb 05, 2024 5.434 5.481 5.405 5.462 1,839,310 -0.03(-0.52%)
Feb 02, 2024 5.434 5.500 5.434 5.490 2,633,336 -0.02(-0.34%)
Feb 01, 2024 5.519 5.524 5.434 5.509 3,534,677 +0.05(+0.87%)
Jan 31, 2024 5.594 5.613 5.453 5.462 2,949,267 -0.08(-1.37%)
Jan 30, 2024 5.538 5.566 5.528 5.538 3,079,840 -0.05(-0.85%)
Jan 29, 2024 5.632 5.642 5.566 5.585 2,470,112 -0.09(-1.66%)
Jan 26, 2024 5.661 5.689 5.651 5.679 3,179,805 +0.00(+0.00%)
Jan 25, 2024 5.717 5.727 5.642 5.679 1,483,640 -0.07(-1.15%)
Jan 24, 2024 5.755 5.783 5.746 5.746 1,423,011 +0.10(+1.84%)
Jan 23, 2024 5.661 5.670 5.613 5.642 1,483,398 -0.03(-0.50%)
Jan 22, 2024 5.651 5.698 5.651 5.670 2,361,992 +0.09(+1.52%)
Jan 19, 2024 5.519 5.594 5.505 5.585 2,916,045 +0.05(+0.85%)
Jan 18, 2024 5.528 5.557 5.490 5.538 1,967,731 +0.04(+0.69%)
Jan 17, 2024 5.472 5.517 5.462 5.500 1,912,266 +0.03(+0.52%)
Jan 16, 2024 5.472 5.500 5.443 5.472 1,768,001 +0.01(+0.17%)
Jan 12, 2024 5.462 5.490 5.434 5.462 1,943,744 +0.08(+1.40%)
Jan 11, 2024 5.415 5.434 5.349 5.387 1,204,125 -0.03(-0.52%)
Jan 10, 2024 5.396 5.424 5.382 5.415 893,240 +0.02(+0.35%)
Jan 09, 2024 5.434 5.434 5.387 5.396 1,198,261 -0.09(-1.55%)
Jan 08, 2024 5.453 5.481 5.443 5.481 1,254,702 +0.08(+1.40%)
Jan 05, 2024 5.377 5.443 5.368 5.405 1,166,709 +0.03(+0.53%)
Jan 04, 2024 5.396 5.434 5.372 5.377 1,003,902 +0.03(+0.53%)
Jan 03, 2024 5.358 5.387 5.330 5.349 1,706,687 -0.07(-1.22%)
Jan 02, 2024 5.453 5.472 5.405 5.415 3,683,833 -0.03(-0.52%)
Dec 29, 2023 5.481 5.481 5.443 5.443 578,722 -0.02(-0.35%)
Dec 28, 2023 5.462 5.500 5.453 5.462 626,124 -0.03(-0.52%)
Dec 27, 2023 5.443 5.509 5.443 5.490 950,752 +0.08(+1.40%)
Dec 26, 2023 5.387 5.431 5.377 5.415 576,654 +0.02(+0.35%)
Dec 22, 2023 5.415 5.443 5.387 5.396 797,741 +0.00(+0.00%)
Dec 21, 2023 5.415 5.415 5.363 5.396 770,113 +0.05(+0.88%)
Dec 20, 2023 5.424 5.443 5.349 5.349 809,624 -0.09(-1.57%)
Dec 19, 2023 5.396 5.443 5.396 5.434 884,872 +0.08(+1.41%)
Dec 18, 2023 5.387 5.387 5.339 5.358 893,246 -0.01(-0.18%)
Dec 15, 2023 5.405 5.415 5.368 5.368 939,751 -0.07(-1.22%)
Dec 14, 2023 5.424 5.462 5.415 5.434 1,821,476 -0.01(-0.17%)
Dec 13, 2023 5.368 5.462 5.352 5.443 1,087,848 +0.09(+1.59%)
Dec 12, 2023 5.320 5.377 5.311 5.358 1,003,692 +0.04(+0.71%)
Dec 11, 2023 5.292 5.339 5.273 5.320 1,097,539 +0.02(+0.36%)
Dec 08, 2023 5.264 5.311 5.254 5.301 1,203,136 +0.03(+0.54%)
Dec 07, 2023 5.245 5.283 5.245 5.273 892,601 +0.03(+0.54%)
Dec 06, 2023 5.273 5.292 5.207 5.245 1,470,028 +0.02(+0.36%)
Dec 05, 2023 5.207 5.245 5.207 5.226 1,310,789 +0.03(+0.55%)
Dec 04, 2023 5.198 5.221 5.183 5.198 778,452 -0.01(-0.18%)
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.