Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 6.350 6.575 6.290 6.510 747,532 +0.15(+2.36%)
Apr 22, 2024 6.340 6.400 6.250 6.360 623,570 +0.07(+1.11%)
Apr 19, 2024 6.110 6.300 6.100 6.290 691,192 +0.13(+2.11%)
Apr 18, 2024 6.340 6.390 6.155 6.160 542,394 -0.17(-2.69%)
Apr 17, 2024 6.270 6.405 6.200 6.330 875,032 +0.10(+1.61%)
Apr 16, 2024 6.310 6.350 6.190 6.230 487,711 -0.12(-1.89%)
Apr 15, 2024 6.440 6.470 6.340 6.350 503,722 -0.09(-1.40%)
Apr 12, 2024 6.580 6.620 6.390 6.440 514,312 -0.17(-2.57%)
Apr 11, 2024 6.610 6.635 6.465 6.610 888,776 +0.06(+0.92%)
Apr 10, 2024 6.790 6.950 6.450 6.550 1,132,250 -0.47(-6.70%)
Apr 09, 2024 6.900 7.020 6.840 7.020 496,757 +0.12(+1.74%)
Apr 08, 2024 7.040 7.040 6.875 6.900 620,254 -0.10(-1.43%)
Apr 05, 2024 6.970 7.090 6.920 7.000 499,664 -0.02(-0.28%)
Apr 04, 2024 7.060 7.170 7.000 7.020 834,969 +0.01(+0.14%)
Apr 03, 2024 6.880 7.115 6.802 7.010 884,506 +0.13(+1.89%)
Apr 02, 2024 7.370 7.405 6.835 6.880 1,370,344 -0.57(-7.65%)
Apr 01, 2024 7.670 7.730 7.300 7.450 1,095,622 -0.25(-3.25%)
Mar 28, 2024 7.610 7.710 7.595 7.700 943,504 +0.09(+1.18%)
Mar 27, 2024 7.640 7.820 7.240 7.610 1,821,742 -0.01(-0.13%)
Mar 26, 2024 7.920 7.920 7.610 7.620 739,261 -0.21(-2.68%)
Mar 25, 2024 8.050 8.120 7.780 7.830 746,715 -0.21(-2.61%)
Mar 22, 2024 8.170 8.170 8.020 8.040 576,860 -0.12(-1.47%)
Mar 21, 2024 8.270 8.430 8.150 8.160 799,549 -0.04(-0.49%)
Mar 20, 2024 8.000 8.220 8.000 8.200 650,972 +0.15(+1.86%)
Mar 19, 2024 7.860 8.095 7.850 8.050 941,375 +0.17(+2.16%)
Mar 18, 2024 7.860 7.970 7.750 7.880 868,926 +0.00(+0.00%)
Mar 15, 2024 7.720 7.960 7.720 7.880 1,836,671 +0.08(+1.03%)
Mar 14, 2024 7.900 7.910 7.710 7.800 1,009,507 -0.15(-1.89%)
Mar 13, 2024 8.000 8.100 7.900 7.950 1,197,997 -0.04(-0.50%)
Mar 12, 2024 8.030 8.100 7.965 7.990 903,673 -0.01(-0.12%)
Mar 11, 2024 8.140 8.160 7.955 8.000 1,091,756 -0.16(-1.96%)
Mar 08, 2024 8.280 8.360 8.100 8.160 570,220 +0.01(+0.12%)
Mar 07, 2024 8.070 8.240 8.060 8.150 565,218 +0.08(+0.99%)
Mar 06, 2024 8.060 8.150 7.910 8.070 661,587 +0.07(+0.88%)
Mar 05, 2024 8.160 8.270 7.995 8.000 649,726 -0.26(-3.15%)
Mar 04, 2024 8.750 8.800 8.185 8.260 823,259 -0.37(-4.29%)
Mar 01, 2024 8.310 8.730 8.290 8.630 1,695,131 +0.47(+5.76%)
Feb 29, 2024 9.000 9.039 8.100 8.160 2,090,623 -0.04(-0.49%)
Feb 28, 2024 8.340 8.340 8.080 8.200 779,527 -0.20(-2.38%)
Feb 27, 2024 8.260 8.460 8.090 8.400 791,061 +0.14(+1.69%)
Feb 26, 2024 8.150 8.330 8.060 8.260 598,765 +0.06(+0.73%)
Feb 23, 2024 8.170 8.260 8.075 8.200 523,902 +0.02(+0.24%)
Feb 22, 2024 8.030 8.210 8.000 8.180 630,618 +0.12(+1.49%)
Feb 21, 2024 8.010 8.100 7.950 8.060 788,608 +0.02(+0.25%)
Feb 20, 2024 8.000 8.075 7.940 8.040 610,968 -0.02(-0.25%)
Feb 16, 2024 8.200 8.200 8.005 8.060 532,219 -0.18(-2.18%)
Feb 15, 2024 8.140 8.240 7.975 8.240 828,074 +0.17(+2.11%)
Feb 14, 2024 8.070 8.170 7.960 8.070 887,330 +0.11(+1.38%)
Feb 13, 2024 8.020 8.240 7.920 7.960 817,737 -0.34(-4.10%)
Feb 12, 2024 7.940 8.310 7.930 8.300 729,078 +0.34(+4.27%)
Feb 09, 2024 7.810 8.020 7.790 7.960 575,273 +0.18(+2.31%)
Feb 08, 2024 7.780 7.930 7.710 7.780 609,958 +0.03(+0.39%)
Feb 07, 2024 7.800 7.830 7.720 7.750 541,451 -0.03(-0.39%)
Feb 06, 2024 7.630 7.790 7.610 7.780 816,030 +0.10(+1.30%)
Feb 05, 2024 7.700 7.769 7.640 7.680 748,564 -0.09(-1.16%)
Feb 02, 2024 7.750 7.875 7.665 7.770 630,646 -0.11(-1.40%)
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.