Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 5.060 5.099 4.780 4.860 901,545 -0.21(-4.14%)
May 21, 2024 5.120 5.200 5.010 5.070 1,836,637 -0.10(-1.93%)
May 20, 2024 5.410 5.450 5.150 5.170 1,370,830 -0.25(-4.61%)
May 17, 2024 5.590 5.590 5.370 5.420 1,071,108 -0.18(-3.21%)
May 16, 2024 5.420 5.600 5.360 5.600 726,933 +0.18(+3.32%)
May 15, 2024 5.590 5.640 5.355 5.420 753,144 +0.00(+0.00%)
May 14, 2024 5.610 5.710 5.410 5.420 650,374 -0.03(-0.55%)
May 13, 2024 5.480 5.705 5.430 5.450 1,215,087 +0.07(+1.30%)
May 10, 2024 5.210 5.430 5.170 5.380 1,880,909 +0.22(+4.26%)
May 09, 2024 4.730 5.200 4.730 5.160 996,786 +0.43(+9.09%)
May 08, 2024 4.870 4.920 4.695 4.730 1,094,436 -0.26(-5.21%)
May 07, 2024 5.070 5.200 4.980 4.990 1,688,119 -0.07(-1.38%)
May 06, 2024 5.120 5.190 4.930 5.060 797,854 +0.02(+0.40%)
May 03, 2024 5.300 5.530 5.020 5.040 994,498 -0.05(-0.98%)
May 02, 2024 5.040 5.100 4.875 5.090 1,278,588 +0.16(+3.25%)
May 01, 2024 4.870 5.160 4.770 4.930 1,129,914 +0.07(+1.44%)
Apr 30, 2024 4.930 5.070 4.860 4.860 2,207,186 -0.14(-2.80%)
Apr 29, 2024 5.160 5.310 4.980 5.000 1,439,969 -0.18(-3.47%)
Apr 26, 2024 5.020 5.290 5.000 5.180 1,299,024 +0.16(+3.19%)
Apr 25, 2024 5.000 5.345 4.800 5.020 1,929,241 -0.39(-7.21%)
Apr 24, 2024 5.450 5.485 5.342 5.410 1,031,131 -0.12(-2.17%)
Apr 23, 2024 5.440 5.720 5.425 5.530 1,106,628 +0.05(+0.91%)
Apr 22, 2024 5.530 5.550 5.310 5.480 1,049,085 +0.01(+0.18%)
Apr 19, 2024 5.370 5.515 5.350 5.470 1,432,551 +0.04(+0.74%)
Apr 18, 2024 5.420 5.540 5.340 5.430 2,264,672 +0.06(+1.12%)
Apr 17, 2024 5.360 5.470 5.310 5.370 1,485,265 +0.07(+1.32%)
Apr 16, 2024 5.100 5.355 5.010 5.300 1,621,560 +0.12(+2.32%)
Apr 15, 2024 5.410 5.510 5.150 5.180 1,951,751 -0.19(-3.54%)
Apr 12, 2024 5.590 5.690 5.340 5.370 1,044,919 -0.26(-4.62%)
Apr 11, 2024 5.610 5.680 5.320 5.630 982,871 +0.05(+0.90%)
Apr 10, 2024 5.550 5.590 5.390 5.580 1,431,772 -0.34(-5.74%)
Apr 09, 2024 5.860 5.990 5.805 5.920 838,129 +0.09(+1.54%)
Apr 08, 2024 5.870 5.970 5.755 5.830 1,082,577 +0.07(+1.22%)
Apr 05, 2024 5.780 5.925 5.650 5.760 1,049,463 -0.12(-2.04%)
Apr 04, 2024 6.040 6.190 5.805 5.880 1,029,780 -0.04(-0.68%)
Apr 03, 2024 5.630 5.930 5.630 5.920 819,753 +0.22(+3.86%)
Apr 02, 2024 5.760 5.770 5.575 5.700 1,077,482 -0.27(-4.52%)
Apr 01, 2024 6.170 6.186 5.870 5.970 973,074 -0.21(-3.40%)
Mar 28, 2024 5.780 6.200 5.780 6.180 2,093,414 +0.44(+7.67%)
Mar 27, 2024 5.520 5.750 5.480 5.740 1,002,968 +0.30(+5.51%)
Mar 26, 2024 5.560 5.680 5.392 5.440 682,887 -0.02(-0.37%)
Mar 25, 2024 5.490 5.595 5.350 5.460 679,844 -0.04(-0.73%)
Mar 22, 2024 5.830 5.920 5.490 5.500 900,928 -0.38(-6.46%)
Mar 21, 2024 5.620 6.120 5.610 5.880 1,632,418 +0.39(+7.10%)
Mar 20, 2024 5.110 5.600 5.110 5.490 1,159,447 +0.38(+7.44%)
Mar 19, 2024 5.180 5.270 5.040 5.110 1,715,154 -0.12(-2.29%)
Mar 18, 2024 5.250 5.350 5.110 5.230 1,953,398 +0.01(+0.19%)
Mar 15, 2024 5.860 5.980 4.660 5.220 5,292,927 -0.69(-11.68%)
Mar 14, 2024 6.130 6.160 5.800 5.910 1,218,979 -0.25(-4.06%)
Mar 13, 2024 5.960 6.260 5.960 6.160 891,278 +0.15(+2.50%)
Mar 12, 2024 5.990 6.020 5.835 6.010 1,243,737 +0.06(+1.01%)
Mar 11, 2024 5.890 6.020 5.850 5.950 929,863 -0.01(-0.17%)
Mar 08, 2024 5.890 6.120 5.810 5.960 1,024,490 +0.20(+3.47%)
Mar 07, 2024 5.780 5.910 5.675 5.760 969,598 +0.08(+1.41%)
Mar 06, 2024 5.780 5.780 5.560 5.680 1,172,116 +0.05(+0.89%)
Mar 05, 2024 5.870 5.870 5.555 5.630 1,211,716 -0.34(-5.70%)
Mar 04, 2024 6.250 6.400 5.890 5.970 1,370,212 -0.28(-4.48%)
Mar 01, 2024 6.300 6.310 5.905 6.250 1,004,607 -0.02(-0.32%)
Feb 29, 2024 6.120 6.310 6.070 6.270 1,572,217 +0.35(+5.91%)
Feb 28, 2024 6.000 6.248 5.890 5.920 1,364,584 -0.16(-2.63%)
Feb 27, 2024 5.830 6.290 5.780 6.080 2,373,744 +0.39(+6.85%)
Feb 26, 2024 5.800 5.840 5.360 5.690 1,948,830 -0.13(-2.23%)
Feb 23, 2024 6.070 6.070 5.810 5.820 1,495,786 -0.27(-4.43%)
Feb 22, 2024 6.670 6.680 6.080 6.090 1,498,933 -0.50(-7.59%)
Feb 21, 2024 6.450 6.665 6.310 6.590 1,083,826 +0.11(+1.70%)
Feb 20, 2024 6.910 6.910 6.445 6.480 1,039,547 -0.60(-8.47%)
Feb 16, 2024 7.210 7.431 6.985 7.080 943,390 -0.36(-4.84%)
Feb 15, 2024 7.160 7.440 6.800 7.440 1,686,545 -0.20(-2.62%)
Feb 14, 2024 7.590 7.800 7.450 7.640 1,078,184 +0.41(+5.67%)
Feb 13, 2024 7.170 7.320 7.080 7.230 1,343,286 -0.51(-6.59%)
Feb 12, 2024 7.450 7.885 7.410 7.740 1,018,347 +0.32(+4.31%)
Feb 09, 2024 7.230 7.450 7.190 7.420 852,397 +0.18(+2.49%)
Feb 08, 2024 7.050 7.265 7.010 7.240 419,573 +0.20(+2.84%)
Feb 07, 2024 7.170 7.170 6.919 7.040 345,009 -0.14(-1.95%)
Feb 06, 2024 7.040 7.230 6.990 7.180 540,684 +0.10(+1.41%)
Feb 05, 2024 7.100 7.130 6.975 7.080 568,758 -0.22(-3.01%)
Feb 02, 2024 7.320 7.385 7.085 7.300 500,881 -0.27(-3.57%)
Feb 01, 2024 7.210 7.580 7.150 7.570 633,363 +0.45(+6.32%)
Jan 31, 2024 7.370 7.710 7.105 7.120 669,228 -0.34(-4.56%)
Jan 30, 2024 7.610 7.700 7.415 7.460 729,303 -0.27(-3.49%)
Jan 29, 2024 7.490 7.745 7.275 7.730 797,279 +0.33(+4.46%)
Jan 26, 2024 7.230 7.500 7.175 7.400 729,939 +0.20(+2.78%)
Jan 25, 2024 7.070 7.200 6.980 7.200 640,664 +0.34(+4.96%)
Jan 24, 2024 7.150 7.180 6.715 6.860 645,493 -0.06(-0.87%)
Jan 23, 2024 7.160 7.186 6.855 6.920 808,551 -0.05(-0.72%)
Jan 22, 2024 6.690 7.040 6.690 6.970 790,068 +0.45(+6.90%)
Jan 19, 2024 6.420 6.570 6.360 6.520 780,325 +0.16(+2.52%)
Jan 18, 2024 6.500 6.560 6.295 6.360 572,660 -0.07(-1.09%)
Jan 17, 2024 6.490 6.610 6.320 6.430 824,779 -0.28(-4.17%)
Jan 16, 2024 6.910 6.910 6.645 6.710 757,582 -0.32(-4.55%)
Jan 12, 2024 7.210 7.250 6.945 7.030 613,983 -0.03(-0.42%)
Jan 11, 2024 7.240 7.240 6.890 7.060 657,011 -0.23(-3.16%)
Jan 10, 2024 7.410 7.440 7.200 7.290 589,754 -0.15(-2.02%)
Jan 09, 2024 7.410 7.570 7.400 7.440 502,720 -0.25(-3.25%)
Jan 08, 2024 7.420 7.780 7.350 7.690 493,929 +0.25(+3.36%)
Jan 05, 2024 7.430 7.690 7.320 7.440 665,141 -0.10(-1.33%)
Jan 04, 2024 7.680 7.720 7.520 7.540 695,889 -0.15(-1.95%)
Jan 03, 2024 7.710 7.820 7.470 7.690 888,116 -0.20(-2.53%)
Jan 02, 2024 7.920 8.000 7.675 7.890 989,846 -0.22(-2.71%)
Dec 29, 2023 8.290 8.330 8.085 8.110 715,119 -0.24(-2.87%)
Dec 28, 2023 8.300 8.400 8.240 8.350 701,969 +0.01(+0.12%)
Dec 27, 2023 8.270 8.377 8.170 8.340 900,852 +0.15(+1.83%)
Dec 26, 2023 7.910 8.220 7.880 8.190 693,897 +0.31(+3.93%)
Dec 22, 2023 7.870 8.050 7.780 7.880 911,251 +0.10(+1.29%)
Dec 21, 2023 7.750 7.830 7.535 7.780 687,744 +0.23(+3.05%)
Dec 20, 2023 7.600 7.910 7.495 7.550 942,890 -0.13(-1.69%)
Dec 19, 2023 7.450 7.725 7.450 7.680 1,247,628 +0.35(+4.77%)
Dec 18, 2023 7.090 7.505 7.030 7.330 1,701,883 -0.06(-0.81%)
Dec 15, 2023 7.500 7.590 7.260 7.390 3,533,179 -0.15(-1.99%)
Dec 14, 2023 7.450 7.705 7.415 7.540 4,000,368 +0.39(+5.45%)
Dec 13, 2023 6.310 7.220 6.275 7.150 1,830,677 +0.81(+12.78%)
Dec 12, 2023 6.350 6.445 6.205 6.340 1,046,714 -0.01(-0.16%)
Dec 11, 2023 6.330 6.420 6.240 6.350 1,173,852 +0.00(+0.00%)
Dec 08, 2023 6.200 6.500 6.150 6.350 1,476,715 +0.09(+1.44%)
Dec 07, 2023 6.020 6.295 5.950 6.260 1,330,549 +0.24(+3.99%)
Dec 06, 2023 5.980 6.265 5.940 6.020 945,514 +0.13(+2.21%)
Dec 05, 2023 5.880 6.000 5.830 5.890 691,361 -0.12(-2.00%)
Dec 04, 2023 5.880 6.120 5.838 6.010 1,008,258 +0.07(+1.18%)
Dec 01, 2023 5.360 5.970 5.300 5.940 1,478,706 +0.56(+10.41%)
Nov 30, 2023 5.440 5.534 5.250 5.380 1,588,591 -0.03(-0.55%)
Nov 29, 2023 5.300 5.580 5.260 5.410 1,109,219 +0.23(+4.44%)
Nov 28, 2023 5.040 5.220 4.890 5.180 714,621 +0.11(+2.17%)
Nov 27, 2023 5.050 5.120 4.985 5.070 1,752,624 -0.01(-0.20%)
Nov 24, 2023 4.910 5.155 4.910 5.080 365,763 +0.15(+3.04%)
Nov 22, 2023 4.960 5.040 4.865 4.930 656,788 +0.04(+0.82%)
Nov 21, 2023 5.160 5.160 4.795 4.890 1,063,872 -0.37(-7.03%)
Nov 20, 2023 5.150 5.435 4.990 5.260 1,680,717 +0.15(+2.94%)
Nov 17, 2023 5.010 5.150 4.940 5.110 1,477,211 +0.15(+3.02%)
Nov 16, 2023 5.190 5.230 4.900 4.960 1,514,102 -0.26(-4.98%)
Nov 15, 2023 5.140 5.438 5.110 5.220 1,458,362 +0.11(+2.15%)
Nov 14, 2023 4.850 5.220 4.830 5.110 2,120,951 +0.69(+15.61%)
Nov 13, 2023 4.500 4.570 4.330 4.420 1,085,299 -0.14(-3.07%)
Nov 10, 2023 4.630 4.670 4.460 4.560 1,008,760 -0.03(-0.65%)
Nov 09, 2023 5.000 5.060 4.560 4.590 690,293 -0.38(-7.65%)
Nov 08, 2023 4.920 5.070 4.875 4.970 778,738 -0.07(-1.39%)
Nov 07, 2023 4.860 5.050 4.660 5.040 1,550,318 +0.19(+3.92%)
Nov 06, 2023 5.210 5.210 4.810 4.850 1,103,784 -0.36(-6.91%)
Nov 03, 2023 4.890 5.610 4.890 5.210 1,967,658 +0.55(+11.80%)
Nov 02, 2023 4.970 5.110 4.640 4.660 1,234,428 -0.19(-3.92%)
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.