Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 6.310 6.360 5.975 6.230 1,196,855 -0.10(-1.58%)
Jun 17, 2024 6.260 6.340 6.110 6.330 785,627 +0.04(+0.64%)
Jun 14, 2024 6.180 6.490 6.090 6.290 1,348,948 +0.14(+2.28%)
Jun 13, 2024 6.000 6.175 5.903 6.150 765,436 +0.19(+3.19%)
Jun 12, 2024 6.140 6.220 5.915 5.960 1,068,249 -0.07(-1.16%)
Jun 11, 2024 6.110 6.150 5.871 6.030 728,431 -0.13(-2.11%)
Jun 10, 2024 6.000 6.210 5.910 6.160 882,897 +0.14(+2.33%)
Jun 07, 2024 6.050 6.230 6.000 6.020 613,323 -0.13(-2.11%)
Jun 06, 2024 6.070 6.200 5.970 6.150 721,281 +0.02(+0.33%)
Jun 05, 2024 5.710 6.150 5.650 6.130 934,893 +0.45(+7.92%)
Jun 04, 2024 5.690 5.730 5.575 5.680 468,734 -0.06(-1.05%)
Jun 03, 2024 5.850 5.875 5.650 5.740 558,491 -0.06(-1.03%)
May 31, 2024 6.070 6.070 5.730 5.800 805,202 -0.24(-3.97%)
May 30, 2024 6.230 6.270 6.040 6.040 818,754 -0.23(-3.67%)
May 29, 2024 5.920 6.300 5.890 6.270 1,474,962 +0.21(+3.47%)
May 28, 2024 5.790 6.135 5.760 6.060 1,288,109 +0.35(+6.13%)
May 24, 2024 5.680 5.730 5.630 5.710 361,324 +0.03(+0.53%)
May 23, 2024 5.690 5.790 5.602 5.680 426,311 -0.03(-0.53%)
May 22, 2024 5.520 5.730 5.440 5.710 819,337 +0.16(+2.88%)
May 21, 2024 5.660 5.670 5.510 5.550 492,984 -0.15(-2.63%)
May 20, 2024 5.770 5.890 5.665 5.700 839,641 -0.09(-1.55%)
May 17, 2024 5.830 5.860 5.620 5.790 809,951 -0.03(-0.52%)
May 16, 2024 5.520 5.920 5.450 5.820 1,300,862 +0.26(+4.68%)
May 15, 2024 5.170 5.610 5.050 5.560 2,087,487 +0.51(+10.10%)
May 14, 2024 5.080 5.295 5.000 5.050 1,025,211 +0.01(+0.20%)
May 13, 2024 4.980 5.050 4.830 5.040 841,411 +0.10(+2.02%)
May 10, 2024 5.620 5.840 4.890 4.940 2,110,862 -0.65(-11.63%)
May 09, 2024 4.790 5.600 4.660 5.590 4,935,557 +1.33(+31.22%)
May 08, 2024 4.140 4.350 3.980 4.260 1,484,326 +0.09(+2.16%)
May 07, 2024 4.030 4.195 4.030 4.170 562,097 +0.15(+3.73%)
May 06, 2024 3.880 4.020 3.840 4.020 542,278 +0.17(+4.42%)
May 03, 2024 3.780 3.910 3.770 3.850 481,293 +0.15(+4.05%)
May 02, 2024 3.790 3.830 3.670 3.700 508,302 -0.03(-0.80%)
May 01, 2024 3.900 3.939 3.720 3.730 708,852 -0.17(-4.36%)
Apr 30, 2024 4.010 4.010 3.860 3.900 657,726 -0.14(-3.47%)
Apr 29, 2024 4.160 4.160 3.950 4.040 890,329 -0.07(-1.70%)
Apr 26, 2024 4.120 4.290 4.080 4.110 563,565 -0.01(-0.24%)
Apr 25, 2024 4.100 4.150 4.020 4.120 444,820 -0.03(-0.72%)
Apr 24, 2024 4.210 4.260 4.080 4.150 696,933 -0.11(-2.58%)
Apr 23, 2024 4.320 4.365 4.225 4.260 251,895 -0.07(-1.62%)
Apr 22, 2024 4.400 4.405 4.230 4.330 337,664 -0.04(-0.92%)
Apr 19, 2024 4.250 4.440 4.250 4.370 540,346 +0.11(+2.58%)
Apr 18, 2024 4.260 4.360 4.195 4.260 349,378 +0.01(+0.24%)
Apr 17, 2024 4.300 4.350 4.190 4.250 329,010 -0.03(-0.70%)
Apr 16, 2024 4.360 4.380 4.240 4.280 360,379 -0.11(-2.51%)
Apr 15, 2024 4.250 4.400 4.200 4.390 444,962 +0.14(+3.29%)
Apr 12, 2024 4.370 4.400 4.200 4.250 539,957 -0.16(-3.63%)
Apr 11, 2024 4.530 4.577 4.370 4.410 401,082 -0.09(-2.00%)
Apr 10, 2024 4.750 4.750 4.480 4.500 564,499 -0.33(-6.83%)
Apr 09, 2024 4.780 4.870 4.745 4.830 432,668 +0.07(+1.47%)
Apr 08, 2024 4.790 4.950 4.721 4.760 593,753 +0.01(+0.21%)
Apr 05, 2024 4.480 4.780 4.480 4.750 522,180 +0.25(+5.56%)
Apr 04, 2024 4.470 4.720 4.430 4.500 746,148 +0.09(+2.04%)
Apr 03, 2024 4.350 4.495 4.330 4.410 485,369 +0.03(+0.68%)
Apr 02, 2024 4.280 4.400 4.215 4.380 610,400 +0.02(+0.46%)
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.