Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 5.440 5.540 5.360 5.450 390,140 -0.08(-1.45%)
Apr 15, 2024 5.600 5.680 5.430 5.530 391,856 -0.11(-1.95%)
Apr 12, 2024 5.800 5.800 5.520 5.640 516,326 -0.16(-2.76%)
Apr 11, 2024 5.730 5.870 5.630 5.800 420,103 +0.05(+0.87%)
Apr 10, 2024 5.860 5.990 5.650 5.750 798,141 +0.05(+0.88%)
Apr 09, 2024 5.740 5.860 5.690 5.700 253,410 -0.03(-0.52%)
Apr 08, 2024 5.800 5.845 5.650 5.730 284,747 +0.00(+0.00%)
Apr 05, 2024 5.750 5.800 5.560 5.730 564,831 -0.08(-1.38%)
Apr 04, 2024 6.140 6.160 5.730 5.810 388,610 -0.26(-4.28%)
Apr 03, 2024 6.060 6.130 6.035 6.070 178,016 -0.06(-0.98%)
Apr 02, 2024 6.040 6.180 6.040 6.130 465,330 -0.04(-0.65%)
Apr 01, 2024 6.300 6.330 6.090 6.170 445,175 -0.07(-1.12%)
Mar 28, 2024 6.340 6.470 6.180 6.240 568,715 -0.03(-0.48%)
Mar 27, 2024 6.160 6.430 6.080 6.270 928,569 +0.12(+1.95%)
Mar 26, 2024 6.180 6.310 6.080 6.150 462,500 +0.05(+0.82%)
Mar 25, 2024 6.060 6.135 5.880 6.100 600,800 +0.09(+1.50%)
Mar 22, 2024 6.430 6.440 5.960 6.010 672,541 -0.39(-6.09%)
Mar 21, 2024 6.440 6.550 6.310 6.400 761,930 -0.04(-0.62%)
Mar 20, 2024 6.460 6.590 6.390 6.440 480,553 -0.02(-0.31%)
Mar 19, 2024 6.350 6.600 6.280 6.460 487,338 +0.12(+1.89%)
Mar 18, 2024 6.320 6.460 6.250 6.340 383,391 -0.04(-0.63%)
Mar 15, 2024 6.060 6.440 6.060 6.380 556,167 +0.27(+4.42%)
Mar 14, 2024 6.300 6.340 5.970 6.110 553,061 -0.26(-4.08%)
Mar 13, 2024 6.350 6.550 6.300 6.370 482,017 +0.01(+0.16%)
Mar 12, 2024 6.240 6.450 6.170 6.360 482,187 +0.15(+2.42%)
Mar 11, 2024 6.790 6.794 6.210 6.210 576,213 -0.65(-9.48%)
Mar 08, 2024 7.490 7.490 6.750 6.860 1,392,534 +0.42(+6.52%)
Mar 07, 2024 6.530 6.550 6.295 6.440 809,139 +0.03(+0.47%)
Mar 06, 2024 6.580 6.675 6.410 6.410 399,345 -0.04(-0.70%)
Mar 05, 2024 6.420 6.670 6.305 6.455 369,797 -0.08(-1.15%)
Mar 04, 2024 7.090 7.090 6.330 6.530 928,261 -0.52(-7.38%)
Mar 01, 2024 7.000 7.200 6.960 7.050 717,788 +0.01(+0.14%)
Feb 29, 2024 7.020 7.235 6.915 7.040 505,018 -0.01(-0.14%)
Feb 28, 2024 7.160 7.160 6.970 7.050 496,092 -0.25(-3.42%)
Feb 27, 2024 7.250 7.520 7.215 7.300 333,325 +0.10(+1.39%)
Feb 26, 2024 7.060 7.220 7.000 7.200 228,190 +0.12(+1.69%)
Feb 23, 2024 6.990 7.180 6.944 7.080 212,779 +0.08(+1.14%)
Feb 22, 2024 7.190 7.190 6.950 7.000 301,991 -0.11(-1.55%)
Feb 21, 2024 7.110 7.145 7.000 7.110 331,580 -0.06(-0.84%)
Feb 20, 2024 7.460 7.460 7.040 7.170 549,707 -0.35(-4.65%)
Feb 16, 2024 7.480 7.600 7.360 7.520 254,238 -0.06(-0.79%)
Feb 15, 2024 7.550 7.650 7.340 7.580 593,031 +0.08(+1.07%)
Feb 14, 2024 7.530 7.650 7.401 7.500 370,541 +0.02(+0.27%)
Feb 13, 2024 7.710 7.854 7.420 7.480 416,181 -0.59(-7.31%)
Feb 12, 2024 7.770 8.150 7.770 8.070 273,428 +0.18(+2.28%)
Feb 09, 2024 8.040 8.250 7.870 7.890 317,138 -0.15(-1.87%)
Feb 08, 2024 7.260 8.280 7.260 8.040 420,737 +0.70(+9.54%)
Feb 07, 2024 7.690 7.690 7.155 7.340 1,244,407 -0.32(-4.18%)
Feb 06, 2024 7.510 7.760 7.470 7.660 199,609 +0.15(+2.00%)
Feb 05, 2024 7.590 7.650 7.300 7.510 323,090 -0.25(-3.22%)
Feb 02, 2024 7.280 7.830 7.110 7.760 479,574 +0.34(+4.58%)
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.