Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 7.129 7.422 6.973 7.090 9,977,084 +0.07(+0.97%)
Feb 28, 2024 6.660 7.051 6.509 7.021 13,718,491 +0.64(+10.11%)
Feb 27, 2024 6.504 6.514 6.343 6.377 3,699,226 -0.10(-1.51%)
Feb 26, 2024 6.553 6.640 6.455 6.474 2,901,790 -0.11(-1.63%)
Feb 23, 2024 6.474 6.611 6.445 6.582 2,187,444 +0.12(+1.81%)
Feb 22, 2024 6.514 6.601 6.445 6.465 3,044,939 -0.08(-1.19%)
Feb 21, 2024 6.553 6.553 6.504 6.543 2,014,455 -0.04(-0.59%)
Feb 20, 2024 6.650 6.719 6.562 6.582 2,135,495 -0.09(-1.32%)
Feb 16, 2024 6.640 6.767 6.640 6.670 1,914,381 -0.04(-0.58%)
Feb 15, 2024 6.640 6.836 6.626 6.709 1,809,738 +0.09(+1.33%)
Feb 14, 2024 6.572 6.689 6.514 6.621 2,586,302 +0.15(+2.26%)
Feb 13, 2024 6.611 6.611 6.372 6.474 3,066,325 -0.35(-5.15%)
Feb 12, 2024 6.650 6.841 6.650 6.826 2,710,863 +0.21(+3.10%)
Feb 09, 2024 6.504 6.699 6.465 6.621 2,828,320 +0.14(+2.11%)
Feb 08, 2024 6.474 6.523 6.421 6.484 1,594,322 +0.02(+0.30%)
Feb 07, 2024 6.465 6.474 6.230 6.465 4,541,107 +0.03(+0.46%)
Feb 06, 2024 6.416 6.465 6.367 6.435 2,252,329 +0.04(+0.61%)
Feb 05, 2024 6.328 6.435 6.230 6.396 1,907,767 -0.03(-0.46%)
Feb 02, 2024 6.348 6.504 6.211 6.426 2,539,978 +0.01(+0.15%)
Feb 01, 2024 6.377 6.455 6.299 6.416 1,440,102 +0.04(+0.61%)
Jan 31, 2024 6.406 6.592 6.299 6.377 3,242,095 -0.03(-0.46%)
Jan 30, 2024 6.367 6.465 6.328 6.406 2,495,781 -0.03(-0.46%)
Jan 29, 2024 6.455 6.474 6.211 6.435 3,766,134 -0.04(-0.60%)
Jan 26, 2024 6.650 6.765 6.435 6.474 2,940,535 -0.13(-1.92%)
Jan 25, 2024 6.299 6.855 6.289 6.601 6,734,297 +0.57(+9.39%)
Jan 24, 2024 6.299 6.328 6.020 6.035 1,234,707 -0.19(-2.98%)
Jan 23, 2024 6.279 6.333 6.113 6.221 1,790,238 +0.03(+0.47%)
Jan 22, 2024 6.201 6.250 6.123 6.191 2,008,404 +0.07(+1.12%)
Jan 19, 2024 6.035 6.142 5.957 6.123 1,507,335 +0.10(+1.62%)
Jan 18, 2024 6.025 6.074 5.947 6.025 1,333,548 +0.05(+0.82%)
Jan 17, 2024 5.918 6.016 5.879 5.976 1,601,262 -0.03(-0.49%)
Jan 16, 2024 6.084 6.064 5.962 6.006 2,079,222 -0.16(-2.54%)
Jan 12, 2024 6.299 6.328 6.138 6.162 1,512,218 -0.09(-1.41%)
Jan 11, 2024 6.377 6.377 6.216 6.250 1,370,507 -0.12(-1.84%)
Jan 10, 2024 6.328 6.406 6.221 6.367 1,561,912 +0.01(+0.15%)
Jan 09, 2024 6.406 6.445 6.357 6.357 1,318,231 -0.15(-2.25%)
Jan 08, 2024 6.348 6.577 6.343 6.504 1,915,352 +0.14(+2.15%)
Jan 05, 2024 6.240 6.514 6.172 6.367 3,611,507 +0.12(+1.87%)
Jan 04, 2024 6.260 6.357 6.206 6.250 2,167,323 -0.02(-0.31%)
Jan 03, 2024 6.670 6.689 6.269 6.269 3,060,302 -0.58(-8.42%)
Jan 02, 2024 6.592 6.875 6.504 6.846 5,895,897 +0.19(+2.79%)
Dec 29, 2023 6.689 6.767 6.582 6.660 2,553,818 -0.02(-0.29%)
Dec 28, 2023 6.582 6.709 6.557 6.680 1,608,192 +0.04(+0.59%)
Dec 27, 2023 6.611 6.728 6.562 6.640 2,189,327 +0.08(+1.19%)
Dec 26, 2023 6.523 6.601 6.465 6.562 1,399,233 +0.06(+0.90%)
Dec 22, 2023 6.406 6.523 6.406 6.504 1,708,266 +0.11(+1.68%)
Dec 21, 2023 6.426 6.504 6.308 6.396 2,849,863 +0.00(+0.00%)
Dec 20, 2023 6.582 6.631 6.396 6.396 1,520,071 -0.21(-3.11%)
Dec 19, 2023 6.543 6.694 6.509 6.601 1,716,873 +0.12(+1.81%)
Dec 18, 2023 6.699 6.728 6.465 6.484 3,075,365 -0.23(-3.49%)
Dec 15, 2023 6.709 6.728 6.562 6.719 6,546,554 +0.06(+0.88%)
Dec 14, 2023 6.543 6.782 6.543 6.660 4,304,870 +0.15(+2.25%)
Dec 13, 2023 6.221 6.548 6.089 6.514 4,608,249 +0.22(+3.49%)
Dec 12, 2023 6.265 6.342 6.182 6.294 1,868,803 +0.04(+0.62%)
Dec 11, 2023 6.206 6.318 6.192 6.255 1,671,473 +0.02(+0.31%)
Dec 08, 2023 6.070 6.245 6.030 6.236 2,220,217 +0.15(+2.39%)
Dec 07, 2023 5.973 6.119 5.871 6.090 2,128,722 +0.11(+1.79%)
Dec 06, 2023 6.090 6.158 5.949 5.983 2,496,955 -0.03(-0.48%)
Dec 05, 2023 6.032 6.104 5.944 6.012 2,872,225 -0.03(-0.48%)
Dec 04, 2023 5.954 6.187 5.934 6.041 3,564,343 +0.04(+0.65%)
Dec 01, 2023 5.721 6.032 5.701 6.002 2,720,199 +0.30(+5.28%)
Nov 30, 2023 5.682 5.764 5.620 5.701 3,347,126 +0.04(+0.69%)
Nov 29, 2023 5.653 5.760 5.546 5.662 2,830,602 +0.05(+0.87%)
Nov 28, 2023 5.565 5.643 5.468 5.614 1,831,719 -0.01(-0.17%)
Nov 27, 2023 5.779 5.779 5.624 5.624 1,460,307 -0.19(-3.34%)
Nov 24, 2023 5.808 5.847 5.750 5.818 692,696 +0.05(+0.84%)
Nov 22, 2023 5.798 5.866 5.701 5.769 1,371,887 -0.02(-0.34%)
Nov 21, 2023 5.896 5.915 5.760 5.789 1,492,539 -0.13(-2.13%)
Nov 20, 2023 5.954 6.002 5.886 5.915 2,023,747 -0.06(-0.98%)
Nov 17, 2023 5.934 6.002 5.896 5.973 2,580,888 +0.20(+3.54%)
Nov 16, 2023 5.964 6.012 5.769 5.769 1,872,964 -0.25(-4.19%)
Nov 15, 2023 5.954 6.090 5.905 6.022 2,541,948 +0.06(+0.98%)
Nov 14, 2023 5.837 6.070 5.828 5.964 2,524,578 +0.38(+6.78%)
Nov 13, 2023 5.672 5.672 5.497 5.585 2,426,063 -0.13(-2.21%)
Nov 10, 2023 5.692 5.721 5.551 5.711 2,126,739 +0.03(+0.51%)
Nov 09, 2023 5.740 5.789 5.653 5.682 2,277,723 -0.04(-0.68%)
Nov 08, 2023 5.993 5.993 5.653 5.721 4,492,935 -0.19(-3.28%)
Nov 07, 2023 5.954 6.032 5.896 5.915 1,893,122 -0.14(-2.25%)
Nov 06, 2023 6.002 6.080 5.964 6.051 2,638,425 +0.10(+1.63%)
Nov 03, 2023 6.245 6.381 5.886 5.954 3,598,032 -0.36(-5.69%)
Nov 02, 2023 5.546 6.439 5.502 6.313 6,210,879 +0.89(+16.49%)
Nov 01, 2023 5.527 5.556 5.371 5.420 2,759,083 -0.08(-1.41%)
Oct 31, 2023 5.522 5.565 5.434 5.497 2,120,402 -0.03(-0.53%)
Oct 30, 2023 5.575 5.663 5.459 5.527 2,044,160 +0.00(+0.00%)
Oct 27, 2023 5.672 5.716 5.507 5.527 2,139,118 -0.15(-2.57%)
Oct 26, 2023 5.779 5.852 5.633 5.672 2,386,516 -0.06(-1.02%)
Oct 25, 2023 5.925 5.959 5.672 5.730 2,204,829 -0.28(-4.68%)
Oct 24, 2023 5.954 6.032 5.934 6.012 1,328,846 +0.10(+1.64%)
Oct 23, 2023 6.022 6.129 5.905 5.915 1,567,430 -0.16(-2.56%)
Oct 20, 2023 6.138 6.226 6.061 6.070 1,332,014 -0.08(-1.26%)
Oct 19, 2023 6.148 6.313 6.080 6.148 1,528,814 +0.03(+0.48%)
Oct 18, 2023 6.265 6.281 6.109 6.119 1,209,933 -0.20(-3.23%)
Oct 17, 2023 6.265 6.459 6.265 6.323 1,309,213 +0.01(+0.15%)
Oct 16, 2023 6.168 6.333 6.148 6.313 1,710,691 +0.21(+3.50%)
Oct 13, 2023 6.187 6.197 6.061 6.100 1,437,759 -0.06(-0.95%)
Oct 12, 2023 6.284 6.284 6.070 6.158 1,902,276 -0.14(-2.16%)
Oct 11, 2023 6.255 6.323 6.206 6.294 1,650,389 +0.06(+0.93%)
Oct 10, 2023 6.352 6.430 6.177 6.236 2,320,308 -0.08(-1.23%)
Oct 09, 2023 6.206 6.381 6.187 6.313 2,831,881 +0.05(+0.78%)
Oct 06, 2023 6.187 6.323 6.138 6.265 3,153,215 +0.04(+0.62%)
Oct 05, 2023 6.022 6.264 5.973 6.226 3,196,006 +0.18(+3.05%)
Oct 04, 2023 5.828 6.061 5.818 6.041 2,348,103 +0.22(+3.84%)
Oct 03, 2023 5.828 5.891 5.769 5.818 3,178,956 -0.03(-0.50%)
Oct 02, 2023 5.818 5.896 5.760 5.847 2,267,086 +0.02(+0.33%)
Sep 29, 2023 5.964 5.973 5.798 5.828 1,560,491 -0.12(-1.96%)
Sep 28, 2023 5.818 5.993 5.789 5.944 1,985,650 +0.14(+2.34%)
Sep 27, 2023 5.701 5.857 5.662 5.808 2,965,550 +0.13(+2.22%)
Sep 26, 2023 5.682 5.876 5.672 5.682 2,476,298 -0.06(-1.02%)
Sep 25, 2023 5.682 5.779 5.721 5.740 2,011,535 -0.01(-0.17%)
Sep 22, 2023 5.682 5.769 5.662 5.750 1,402,261 +0.06(+1.02%)
Sep 21, 2023 5.711 5.760 5.604 5.692 1,755,347 -0.08(-1.35%)
Sep 20, 2023 5.847 5.905 5.760 5.769 1,541,497 -0.04(-0.67%)
Sep 19, 2023 5.905 5.915 5.755 5.808 1,823,948 -0.10(-1.64%)
Sep 18, 2023 5.896 5.925 5.837 5.905 2,030,237 -0.02(-0.33%)
Sep 15, 2023 5.721 6.061 5.696 5.925 7,199,081 +0.21(+3.74%)
Sep 14, 2023 5.682 5.717 5.635 5.711 1,802,020 +0.07(+1.29%)
Sep 13, 2023 5.677 5.682 5.561 5.638 3,183,267 -0.04(-0.68%)
Sep 12, 2023 5.648 5.696 5.561 5.677 1,950,578 +0.04(+0.68%)
Sep 11, 2023 5.629 5.725 5.580 5.638 2,601,148 +0.00(+0.00%)
Sep 08, 2023 5.638 5.720 5.580 5.638 2,125,620 +0.02(+0.34%)
Sep 07, 2023 5.802 5.870 5.600 5.619 3,787,362 -0.19(-3.32%)
Sep 06, 2023 5.744 5.928 5.735 5.812 2,527,280 +0.08(+1.35%)
Sep 05, 2023 6.169 6.169 5.696 5.735 3,418,042 -0.47(-7.62%)
Sep 01, 2023 6.256 6.300 6.189 6.208 1,735,437 +0.01(+0.16%)
Aug 31, 2023 6.285 6.329 6.179 6.198 2,182,875 -0.07(-1.08%)
Aug 30, 2023 6.237 6.314 6.227 6.266 2,022,236 +0.03(+0.46%)
Aug 29, 2023 6.198 6.343 6.131 6.237 2,121,476 -0.02(-0.31%)
Aug 28, 2023 6.082 6.285 6.073 6.256 2,040,714 +0.18(+3.02%)
Aug 25, 2023 6.227 6.285 6.063 6.073 1,255,448 -0.14(-2.33%)
Aug 24, 2023 6.179 6.329 6.170 6.217 1,519,928 -0.01(-0.16%)
Aug 23, 2023 6.102 6.261 6.092 6.227 1,791,754 +0.14(+2.38%)
Aug 22, 2023 6.102 6.208 6.044 6.082 1,558,227 +0.02(+0.32%)
Aug 21, 2023 6.121 6.189 6.020 6.063 1,534,876 -0.07(-1.10%)
Aug 18, 2023 5.995 6.189 5.976 6.131 2,036,930 +0.08(+1.28%)
Aug 17, 2023 6.256 6.266 5.976 6.053 1,771,410 -0.15(-2.49%)
Aug 16, 2023 6.150 6.285 6.111 6.208 1,991,097 +0.03(+0.47%)
Aug 15, 2023 6.150 6.198 5.986 6.179 3,395,549 -0.04(-0.62%)
Aug 14, 2023 6.324 6.348 6.189 6.217 2,252,295 -0.11(-1.68%)
Aug 11, 2023 6.430 6.430 6.285 6.324 2,385,495 -0.15(-2.38%)
Aug 10, 2023 6.324 6.565 6.285 6.478 2,958,573 +0.22(+3.55%)
Aug 09, 2023 6.073 6.295 5.986 6.256 3,061,107 +0.16(+2.69%)
Aug 08, 2023 6.053 6.179 5.708 6.092 4,936,957 +0.14(+2.43%)
Aug 07, 2023 6.131 6.184 5.928 5.947 4,177,288 -0.17(-2.84%)
Aug 04, 2023 6.150 6.179 6.058 6.121 1,914,641 +0.01(+0.16%)
Aug 03, 2023 6.015 6.179 5.987 6.111 2,646,093 +0.03(+0.48%)
Aug 02, 2023 6.169 6.169 6.015 6.082 1,870,811 -0.11(-1.72%)
Aug 01, 2023 6.102 6.217 6.077 6.189 1,597,605 +0.03(+0.47%)
Jul 31, 2023 6.169 6.198 6.092 6.160 1,449,283 +0.02(+0.31%)
Jul 28, 2023 6.160 6.198 6.111 6.140 1,097,156 +0.06(+0.95%)
Jul 27, 2023 6.343 6.353 6.053 6.082 1,949,358 -0.19(-3.08%)
Jul 26, 2023 6.111 6.333 6.092 6.275 1,967,582 +0.16(+2.69%)
Jul 25, 2023 6.082 6.150 6.024 6.111 1,160,684 +0.03(+0.48%)
Jul 24, 2023 6.092 6.160 6.039 6.082 1,293,841 +0.00(+0.00%)
Jul 21, 2023 6.111 6.111 5.995 6.082 1,263,049 +0.02(+0.32%)
Jul 20, 2023 6.121 6.131 5.986 6.063 1,417,967 -0.07(-1.10%)
Jul 19, 2023 6.034 6.164 6.024 6.131 1,867,255 +0.14(+2.25%)
Jul 18, 2023 6.237 6.237 5.870 5.995 3,794,924 -0.23(-3.72%)
Jul 17, 2023 6.131 6.285 6.092 6.227 2,702,944 +0.03(+0.47%)
Jul 14, 2023 6.304 6.362 6.044 6.198 3,357,387 -0.14(-2.13%)
Jul 13, 2023 6.169 6.411 6.121 6.333 2,682,430 +0.18(+2.98%)
Jul 12, 2023 6.217 6.237 6.102 6.150 2,334,273 +0.05(+0.79%)
Jul 11, 2023 6.053 6.179 5.966 6.102 3,328,695 -0.02(-0.32%)
Jul 10, 2023 5.928 6.121 5.889 6.121 2,305,617 +0.14(+2.26%)
Jul 07, 2023 5.860 6.077 5.846 5.986 2,933,297 +0.16(+2.82%)
Jul 06, 2023 5.822 5.851 5.629 5.822 2,561,391 -0.10(-1.63%)
Jul 05, 2023 5.889 5.942 5.822 5.918 2,734,907 -0.02(-0.33%)
Jul 03, 2023 5.831 5.971 5.749 5.937 1,698,893 +0.12(+1.99%)
Jun 30, 2023 5.812 5.851 5.766 5.822 2,005,323 +0.05(+0.84%)
Jun 29, 2023 5.754 5.889 5.737 5.773 2,395,681 +0.10(+1.70%)
Jun 28, 2023 5.686 5.742 5.619 5.677 1,736,309 -0.01(-0.17%)
Jun 27, 2023 5.754 5.773 5.662 5.686 2,049,066 -0.06(-1.01%)
Jun 26, 2023 5.619 5.778 5.619 5.744 1,729,352 +0.09(+1.54%)
Jun 23, 2023 5.609 5.686 5.590 5.658 4,350,151 -0.04(-0.68%)
Jun 22, 2023 5.831 5.841 5.686 5.696 3,352,550 -0.20(-3.44%)
Jun 21, 2023 5.841 5.947 5.773 5.899 3,072,932 +0.09(+1.50%)
Jun 20, 2023 6.140 6.140 5.735 5.812 4,799,535 -0.39(-6.23%)
Jun 16, 2023 6.015 6.222 5.909 6.198 21,284,246 +0.24(+4.05%)
Jun 15, 2023 5.889 5.995 5.833 5.957 2,731,763 +0.26(+4.49%)
May 08, 2023 5.557 5.749 5.519 5.701 6,526,163 +0.17(+3.13%)
May 05, 2023 5.221 5.581 5.221 5.528 8,564,989 +0.60(+12.28%)
May 04, 2023 5.039 5.048 4.693 4.924 10,683,906 -0.14(-2.84%)
May 03, 2023 5.432 5.432 5.039 5.068 8,584,240 -0.41(-7.53%)
May 02, 2023 6.306 6.373 5.298 5.480 7,811,207 -0.91(-14.26%)
May 01, 2023 6.469 6.531 6.382 6.392 2,281,800 -0.04(-0.60%)
Apr 28, 2023 6.478 6.565 6.363 6.430 3,938,556 -0.10(-1.47%)
Apr 27, 2023 6.334 6.584 6.334 6.526 2,319,084 +0.23(+3.66%)
Apr 26, 2023 6.382 6.411 6.277 6.296 2,629,676 -0.10(-1.50%)
Apr 25, 2023 6.507 6.555 6.354 6.392 2,971,639 -0.15(-2.35%)
Apr 24, 2023 6.718 6.747 6.512 6.546 2,727,198 -0.19(-2.85%)
Apr 21, 2023 6.718 6.757 6.651 6.737 2,023,992 +0.04(+0.57%)
Apr 20, 2023 6.642 6.785 6.642 6.699 1,535,693 +0.00(+0.00%)
Apr 19, 2023 6.709 6.737 6.603 6.699 2,299,447 -0.03(-0.43%)
Apr 18, 2023 6.737 6.801 6.680 6.728 1,614,741 +0.04(+0.57%)
Apr 17, 2023 6.632 6.709 6.594 6.690 1,585,349 +0.04(+0.58%)
Apr 14, 2023 6.622 6.723 6.584 6.651 2,527,447 +0.03(+0.43%)
Apr 13, 2023 6.526 6.666 6.478 6.622 2,627,739 +0.10(+1.47%)
Apr 12, 2023 6.670 6.694 6.488 6.526 2,387,532 -0.12(-1.73%)
Apr 11, 2023 6.709 6.800 6.603 6.642 1,956,696 -0.06(-0.86%)
Apr 10, 2023 6.536 6.728 6.517 6.699 2,716,187 +0.11(+1.60%)
Apr 06, 2023 6.661 6.670 6.584 6.594 2,088,769 -0.04(-0.58%)
Apr 05, 2023 6.651 6.675 6.526 6.632 6,000,023 -0.04(-0.58%)
Apr 04, 2023 6.910 6.925 6.632 6.670 3,184,821 -0.20(-2.93%)
Apr 03, 2023 6.958 7.016 6.814 6.872 3,024,342 -0.07(-0.97%)
Mar 31, 2023 6.872 6.949 6.862 6.939 2,915,280 +0.07(+0.98%)
Mar 30, 2023 6.958 6.997 6.853 6.872 1,387,054 -0.02(-0.28%)
Mar 29, 2023 6.824 6.886 6.776 6.891 2,295,773 +0.14(+2.13%)
Mar 28, 2023 6.805 6.819 6.651 6.747 6,127,827 -0.05(-0.71%)
Mar 27, 2023 6.901 6.939 6.757 6.795 2,272,148 -0.03(-0.42%)
Mar 24, 2023 6.661 6.843 6.584 6.824 2,034,567 +0.12(+1.86%)
Mar 23, 2023 6.776 6.877 6.627 6.699 2,701,206 -0.05(-0.71%)
Mar 22, 2023 6.901 6.934 6.737 6.747 2,143,685 -0.13(-1.95%)
Mar 21, 2023 6.881 6.949 6.872 6.881 2,550,346 +0.12(+1.85%)
Mar 20, 2023 6.699 6.843 6.685 6.757 2,972,806 +0.10(+1.44%)
Mar 17, 2023 6.670 6.737 6.613 6.661 4,538,964 -0.06(-0.86%)
Mar 16, 2023 6.594 6.785 6.565 6.718 3,538,834 +0.06(+0.86%)
Mar 15, 2023 6.680 6.704 6.469 6.661 5,151,816 -0.14(-2.05%)
Mar 14, 2023 6.895 6.934 6.723 6.800 3,617,551 +0.04(+0.56%)
Mar 13, 2023 6.876 6.972 6.719 6.762 3,854,343 -0.25(-3.54%)
Mar 10, 2023 7.249 7.277 6.962 7.010 2,845,229 -0.28(-3.80%)
Mar 09, 2023 7.430 7.502 7.254 7.287 3,381,847 -0.14(-1.93%)
Mar 08, 2023 7.277 7.449 7.254 7.430 2,700,613 +0.15(+2.10%)
Mar 07, 2023 7.373 7.468 7.230 7.277 2,818,174 -0.10(-1.30%)
Mar 06, 2023 7.335 7.526 7.330 7.373 4,066,613 +0.05(+0.65%)
Mar 03, 2023 7.268 7.411 7.225 7.325 3,216,190 +0.09(+1.19%)
Mar 02, 2023 7.172 7.311 7.077 7.239 2,693,254 -0.02(-0.26%)
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.