Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 6.478 6.606 6.439 6.439 1,417,144 +0.01(+0.15%)
May 30, 2024 6.313 6.478 6.313 6.429 415,725 +0.13(+1.99%)
May 29, 2024 6.284 6.347 6.236 6.304 361,010 +0.01(+0.15%)
May 28, 2024 6.381 6.420 6.270 6.294 604,068 -0.06(-0.91%)
May 24, 2024 6.352 6.420 6.323 6.352 325,329 +0.03(+0.46%)
May 23, 2024 6.342 6.376 6.279 6.323 391,892 -0.02(-0.30%)
May 22, 2024 6.323 6.347 6.255 6.342 413,726 -0.02(-0.30%)
May 21, 2024 6.400 6.424 6.333 6.362 361,722 -0.04(-0.60%)
May 20, 2024 6.265 6.453 6.265 6.400 465,866 +0.15(+2.48%)
May 17, 2024 6.284 6.304 6.236 6.246 287,129 +0.00(+0.00%)
May 16, 2024 6.420 6.420 6.202 6.246 494,580 -0.16(-2.56%)
May 15, 2024 6.342 6.507 6.246 6.410 746,794 +0.21(+3.43%)
May 14, 2024 6.043 6.197 6.033 6.197 313,707 +0.19(+3.22%)
May 13, 2024 6.168 6.178 5.975 6.004 449,874 -0.13(-2.05%)
May 10, 2024 6.323 6.449 6.110 6.130 450,681 -0.23(-3.65%)
May 09, 2024 6.323 6.391 6.323 6.362 340,398 +0.04(+0.61%)
May 08, 2024 6.313 6.362 6.284 6.323 296,018 +0.01(+0.15%)
May 07, 2024 6.439 6.439 6.304 6.313 627,246 -0.13(-1.95%)
May 06, 2024 6.265 6.439 6.246 6.439 669,586 +0.20(+3.26%)
May 03, 2024 6.226 6.255 6.159 6.236 219,208 +0.07(+1.10%)
May 02, 2024 6.159 6.197 6.096 6.168 341,219 +0.09(+1.43%)
May 01, 2024 6.304 6.313 5.975 6.081 414,993 -0.22(-3.53%)
Apr 30, 2024 6.429 6.429 6.236 6.304 401,887 -0.16(-2.54%)
Apr 29, 2024 6.294 6.497 6.294 6.468 410,784 +0.06(+0.90%)
Apr 26, 2024 6.226 6.420 6.226 6.410 457,946 +0.21(+3.43%)
Apr 25, 2024 6.159 6.236 6.101 6.197 342,488 -0.01(-0.16%)
Apr 24, 2024 6.420 6.420 6.149 6.207 446,457 -0.28(-4.32%)
Apr 23, 2024 6.516 6.623 6.487 6.487 336,889 -0.02(-0.30%)
Apr 22, 2024 6.555 6.623 6.410 6.507 582,142 -0.11(-1.61%)
Apr 19, 2024 6.555 6.657 6.541 6.613 383,293 +0.05(+0.74%)
Apr 18, 2024 6.449 6.628 6.449 6.565 312,871 +0.17(+2.72%)
Apr 17, 2024 6.449 6.497 6.376 6.391 252,582 -0.06(-0.90%)
Apr 16, 2024 6.362 6.463 6.308 6.449 344,533 +0.06(+0.91%)
Apr 15, 2024 6.661 6.681 6.371 6.391 231,713 -0.25(-3.78%)
Apr 12, 2024 6.603 6.729 6.550 6.642 584,178 +0.02(+0.29%)
Apr 11, 2024 6.410 6.623 6.333 6.623 571,919 +0.21(+3.32%)
Apr 10, 2024 6.352 6.429 6.275 6.410 433,342 +0.01(+0.15%)
Apr 09, 2024 6.420 6.474 6.333 6.400 413,875 +0.02(+0.30%)
Apr 08, 2024 6.497 6.584 6.371 6.381 404,537 -0.10(-1.49%)
Apr 05, 2024 6.381 6.511 6.294 6.478 228,418 +0.10(+1.52%)
Apr 04, 2024 6.352 6.429 6.304 6.381 317,782 +0.09(+1.38%)
Apr 03, 2024 6.294 6.333 6.207 6.294 322,654 +0.02(+0.31%)
Apr 02, 2024 6.304 6.352 6.207 6.275 255,312 -0.04(-0.61%)
Apr 01, 2024 6.304 6.342 6.226 6.313 376,238 +0.03(+0.46%)
Mar 28, 2024 6.110 6.294 6.226 6.284 683,556 +0.21(+3.50%)
Mar 27, 2024 5.994 6.081 5.965 6.072 728,347 +0.08(+1.29%)
Mar 26, 2024 6.159 6.192 5.994 5.994 369,861 -0.16(-2.67%)
Mar 25, 2024 6.159 6.207 6.134 6.159 230,373 +0.03(+0.47%)
Mar 22, 2024 6.255 6.260 6.062 6.130 404,621 -0.13(-2.01%)
Mar 21, 2024 6.188 6.265 6.168 6.255 298,469 +0.06(+0.94%)
Mar 20, 2024 6.043 6.234 5.999 6.197 340,344 +0.12(+1.91%)
Mar 19, 2024 6.023 6.086 5.985 6.081 274,191 +0.08(+1.29%)
Mar 18, 2024 6.043 6.043 5.907 6.004 399,382 -0.04(-0.64%)
Mar 15, 2024 5.965 6.043 5.960 6.043 571,351 +0.05(+0.81%)
Mar 14, 2024 5.946 6.004 5.936 5.994 281,543 +0.03(+0.49%)
Mar 13, 2024 5.965 6.043 5.946 5.965 296,664 +0.06(+0.98%)
Mar 12, 2024 5.772 5.917 5.733 5.907 314,789 +0.15(+2.69%)
Mar 11, 2024 5.695 5.820 5.637 5.753 329,154 +0.03(+0.51%)
Mar 08, 2024 5.936 5.946 5.588 5.724 461,069 -0.15(-2.47%)
Mar 07, 2024 5.878 5.931 5.848 5.869 245,701 +0.02(+0.33%)
Mar 06, 2024 5.907 5.946 5.830 5.849 281,599 -0.01(-0.17%)
Mar 05, 2024 5.830 5.936 5.820 5.859 315,974 +0.06(+1.00%)
Mar 04, 2024 5.994 6.043 5.801 5.801 272,770 -0.23(-3.85%)
Mar 01, 2024 5.965 6.081 5.956 6.033 350,540 +0.09(+1.46%)
Feb 29, 2024 5.956 6.018 5.936 5.946 679,286 +0.04(+0.65%)
Feb 28, 2024 5.936 5.950 5.860 5.907 356,009 -0.03(-0.48%)
Feb 27, 2024 5.888 5.945 5.860 5.936 230,444 +0.07(+1.13%)
Feb 26, 2024 5.822 5.898 5.784 5.869 226,789 +0.03(+0.49%)
Feb 23, 2024 5.793 5.865 5.698 5.841 238,082 -0.01(-0.16%)
Feb 22, 2024 5.850 5.898 5.803 5.850 291,917 -0.06(-0.96%)
Feb 21, 2024 5.812 5.912 5.793 5.907 284,560 +0.11(+1.97%)
Feb 20, 2024 5.841 5.841 5.760 5.793 245,893 -0.07(-1.13%)
Feb 16, 2024 5.793 5.898 5.689 5.860 337,891 +0.07(+1.15%)
Feb 15, 2024 5.432 5.793 5.432 5.793 515,389 +0.36(+6.64%)
Feb 14, 2024 5.394 5.451 5.328 5.432 333,754 +0.05(+0.88%)
Feb 13, 2024 5.489 5.508 5.347 5.385 450,710 -0.15(-2.74%)
Feb 12, 2024 5.233 5.565 5.233 5.537 717,973 +0.30(+5.81%)
Feb 09, 2024 5.242 5.262 5.195 5.233 280,066 +0.01(+0.18%)
Feb 08, 2024 5.204 5.280 5.157 5.223 417,651 +0.00(+0.00%)
Feb 07, 2024 5.176 5.242 5.148 5.223 303,827 +0.04(+0.73%)
Feb 06, 2024 5.062 5.195 5.062 5.185 237,090 +0.12(+2.44%)
Feb 05, 2024 5.223 5.223 5.024 5.062 451,203 -0.09(-1.84%)
Feb 02, 2024 5.185 5.185 5.048 5.157 377,052 +0.03(+0.56%)
Feb 01, 2024 5.204 5.295 5.090 5.128 380,673 -0.08(-1.46%)
Jan 31, 2024 5.290 5.352 5.181 5.204 512,963 -0.09(-1.62%)
Jan 30, 2024 5.242 5.299 5.185 5.290 260,386 +0.03(+0.54%)
Jan 29, 2024 5.347 5.347 5.185 5.261 436,829 -0.06(-1.07%)
Jan 26, 2024 5.271 5.328 5.195 5.318 360,064 +0.06(+1.08%)
Jan 25, 2024 5.290 5.299 5.185 5.261 289,530 +0.06(+1.09%)
Jan 24, 2024 5.204 5.290 5.176 5.204 397,401 +0.04(+0.74%)
Jan 23, 2024 5.109 5.223 5.105 5.166 402,852 +0.08(+1.49%)
Jan 22, 2024 5.015 5.119 4.986 5.090 488,458 +0.07(+1.32%)
Jan 19, 2024 5.062 5.105 4.939 5.024 640,456 -0.01(-0.19%)
Jan 18, 2024 5.119 5.138 4.977 5.034 641,098 -0.10(-2.03%)
Jan 17, 2024 4.986 5.147 4.968 5.138 620,512 +0.09(+1.69%)
Jan 16, 2024 5.166 5.242 5.029 5.053 570,090 -0.11(-2.21%)
Jan 12, 2024 5.223 5.281 5.119 5.166 490,204 +0.03(+0.55%)
Jan 11, 2024 5.157 5.166 5.034 5.138 526,917 +0.02(+0.37%)
Jan 10, 2024 5.214 5.233 5.081 5.119 601,466 -0.10(-2.00%)
Jan 09, 2024 5.356 5.366 5.166 5.223 857,039 -0.10(-1.96%)
Jan 08, 2024 5.508 5.508 5.318 5.328 589,921 -0.20(-3.61%)
Jan 05, 2024 5.641 5.683 5.527 5.527 721,464 -0.13(-2.35%)
Jan 04, 2024 5.850 5.879 5.575 5.660 719,587 -0.19(-3.25%)
Jan 03, 2024 5.841 5.983 5.841 5.850 657,549 +0.05(+0.82%)
Jan 02, 2024 5.755 5.860 5.755 5.803 876,306 +0.09(+1.49%)
Dec 29, 2023 5.765 5.812 5.679 5.717 703,805 -0.03(-0.50%)
Dec 28, 2023 5.888 5.936 5.727 5.746 662,906 -0.16(-2.73%)
Dec 27, 2023 5.983 6.012 5.888 5.907 568,395 -0.09(-1.58%)
Dec 26, 2023 5.955 6.069 5.955 6.002 924,138 +0.08(+1.28%)
Dec 22, 2023 5.898 6.088 5.860 5.926 1,229,437 +0.04(+0.65%)
Dec 21, 2023 5.822 5.888 5.765 5.888 580,569 +0.10(+1.81%)
Dec 20, 2023 5.907 5.955 5.760 5.784 612,692 -0.11(-1.93%)
Dec 19, 2023 5.822 5.907 5.793 5.898 458,345 +0.08(+1.31%)
Dec 18, 2023 5.888 5.917 5.812 5.822 467,623 -0.04(-0.65%)
Dec 15, 2023 5.869 5.898 5.774 5.860 2,154,246 +0.00(+0.00%)
Dec 14, 2023 5.879 5.926 5.812 5.860 816,595 +0.07(+1.15%)
Dec 13, 2023 5.556 5.888 5.556 5.793 3,099,854 +0.23(+4.10%)
Dec 12, 2023 5.584 5.646 5.527 5.565 702,715 -0.07(-1.18%)
Dec 11, 2023 5.660 5.727 5.599 5.632 355,497 -0.03(-0.50%)
Dec 08, 2023 5.660 5.755 5.651 5.660 550,483 -0.03(-0.50%)
Dec 07, 2023 5.632 5.746 5.575 5.689 636,942 +0.09(+1.53%)
Dec 06, 2023 5.499 5.698 5.485 5.603 836,997 +0.18(+3.33%)
Dec 05, 2023 5.584 5.651 5.404 5.423 616,802 -0.16(-2.89%)
Dec 04, 2023 5.679 5.698 5.461 5.584 724,630 -0.11(-2.00%)
Dec 01, 2023 5.622 5.793 5.622 5.698 786,266 +0.09(+1.52%)
Nov 30, 2023 5.774 5.860 5.613 5.613 594,291 -0.10(-1.83%)
Nov 29, 2023 5.811 5.820 5.596 5.717 609,636 -0.07(-1.13%)
Nov 28, 2023 5.671 5.797 5.671 5.783 688,289 +0.08(+1.47%)
Nov 27, 2023 5.689 5.727 5.615 5.699 639,920 +0.01(+0.16%)
Nov 24, 2023 5.736 5.801 5.689 5.689 251,424 -0.08(-1.45%)
Nov 22, 2023 5.773 5.848 5.727 5.773 366,815 -0.07(-1.12%)
Nov 21, 2023 5.839 5.839 5.689 5.839 597,983 +0.01(+0.16%)
Nov 20, 2023 5.783 5.936 5.745 5.829 1,225,364 +0.03(+0.48%)
Nov 17, 2023 5.699 5.848 5.699 5.801 796,130 +0.07(+1.30%)
Nov 16, 2023 5.680 5.815 5.652 5.727 787,825 +0.08(+1.49%)
Nov 15, 2023 5.680 5.792 5.568 5.643 1,486,965 +0.05(+0.83%)
Nov 14, 2023 5.643 5.671 5.568 5.596 498,290 +0.00(+0.00%)
Nov 13, 2023 5.549 5.615 5.535 5.596 300,979 +0.02(+0.33%)
Nov 10, 2023 5.475 5.689 5.410 5.577 611,292 +0.07(+1.18%)
Nov 09, 2023 5.717 5.736 5.475 5.512 557,103 -0.16(-2.80%)
Nov 08, 2023 5.652 5.745 5.587 5.671 580,079 -0.01(-0.16%)
Nov 07, 2023 5.643 5.829 5.624 5.680 889,423 +0.13(+2.35%)
Nov 06, 2023 5.904 5.913 5.540 5.549 783,571 -0.36(-6.15%)
Nov 03, 2023 5.904 5.997 5.825 5.913 396,847 +0.02(+0.32%)
Nov 02, 2023 5.783 5.913 5.750 5.895 503,715 +0.12(+2.10%)
Nov 01, 2023 5.708 5.829 5.615 5.773 471,161 +0.03(+0.49%)
Oct 31, 2023 5.736 5.783 5.643 5.745 236,993 +0.07(+1.15%)
Oct 30, 2023 5.680 5.764 5.605 5.680 443,071 -0.01(-0.16%)
Oct 27, 2023 5.829 5.867 5.680 5.689 410,382 -0.13(-2.24%)
Oct 26, 2023 5.764 5.839 5.633 5.820 565,839 +0.01(+0.16%)
Oct 25, 2023 5.699 5.829 5.643 5.811 495,408 +0.13(+2.30%)
Oct 24, 2023 5.680 5.727 5.596 5.680 434,040 +0.03(+0.50%)
Oct 23, 2023 5.811 5.820 5.596 5.652 382,060 -0.18(-3.04%)
Oct 20, 2023 5.932 5.932 5.745 5.829 398,003 -0.10(-1.73%)
Oct 19, 2023 5.876 5.960 5.839 5.932 401,919 +0.00(+0.00%)
Oct 18, 2023 6.128 6.128 5.913 5.932 303,101 -0.16(-2.60%)
Oct 17, 2023 5.960 6.184 5.913 6.090 394,792 +0.07(+1.08%)
Oct 16, 2023 5.922 6.025 5.815 6.025 544,844 +0.19(+3.19%)
Oct 13, 2023 5.820 5.983 5.797 5.839 579,760 +0.07(+1.29%)
Oct 12, 2023 5.615 5.801 5.549 5.764 666,386 +0.16(+2.83%)
Oct 11, 2023 5.708 5.759 5.559 5.605 365,677 -0.15(-2.59%)
Oct 10, 2023 5.717 5.799 5.680 5.755 382,308 -0.01(-0.16%)
Oct 09, 2023 5.587 5.867 5.512 5.764 468,791 +0.24(+4.39%)
Oct 06, 2023 5.400 5.633 5.386 5.521 401,838 +0.14(+2.60%)
Oct 05, 2023 5.410 5.484 5.316 5.382 442,306 -0.08(-1.54%)
Oct 04, 2023 5.410 5.596 5.363 5.465 559,128 +0.02(+0.34%)
Oct 03, 2023 5.633 5.708 5.433 5.447 1,096,484 -0.21(-3.63%)
Oct 02, 2023 5.736 5.773 5.382 5.652 644,427 -0.04(-0.66%)
Sep 29, 2023 5.839 5.843 5.587 5.689 513,087 -0.12(-2.09%)
Sep 28, 2023 5.867 5.997 5.736 5.811 714,741 +0.00(+0.00%)
Sep 27, 2023 5.811 5.885 5.685 5.811 1,023,423 +0.21(+3.66%)
Sep 26, 2023 5.605 5.680 5.559 5.605 210,425 -0.01(-0.17%)
Sep 25, 2023 5.512 5.615 5.521 5.615 358,470 +0.12(+2.21%)
Sep 22, 2023 5.531 5.689 5.419 5.493 477,570 +0.02(+0.34%)
Sep 21, 2023 5.559 5.596 5.400 5.475 754,465 -0.07(-1.18%)
Sep 20, 2023 5.624 5.745 5.520 5.540 486,725 -0.07(-1.33%)
Sep 19, 2023 5.475 5.792 5.447 5.615 807,895 +0.21(+3.97%)
Sep 18, 2023 5.326 5.475 5.195 5.400 970,673 +0.04(+0.70%)
Sep 15, 2023 5.298 5.410 5.172 5.363 1,844,290 +0.03(+0.52%)
Sep 14, 2023 5.260 5.465 5.181 5.335 800,888 +0.17(+3.25%)
Sep 13, 2023 5.176 5.661 4.953 5.167 4,484,340 -0.01(-0.18%)
Sep 12, 2023 5.764 5.820 5.167 5.176 1,631,282 -0.56(-9.76%)
Sep 11, 2023 6.650 6.804 5.577 5.736 1,028,290 -1.26(-18.00%)
Sep 08, 2023 7.023 7.088 6.781 6.995 370,945 +0.01(+0.13%)
Sep 07, 2023 6.846 7.046 6.771 6.986 424,159 +0.01(+0.13%)
Sep 06, 2023 7.443 7.452 6.902 6.976 621,750 -0.25(-3.48%)
Sep 05, 2023 7.247 7.527 7.219 7.228 1,555,294 +0.08(+1.17%)
Sep 01, 2023 6.930 7.322 6.874 7.144 1,175,891 +0.24(+3.51%)
Aug 31, 2023 7.266 7.266 6.781 6.902 572,768 -0.32(-4.39%)
Aug 30, 2023 7.357 7.366 7.173 7.219 247,674 -0.05(-0.63%)
Aug 29, 2023 7.320 7.366 7.182 7.265 122,275 -0.06(-0.88%)
Aug 28, 2023 7.375 7.485 7.265 7.329 121,747 -0.04(-0.50%)
Aug 25, 2023 7.366 7.398 7.265 7.366 206,013 +0.10(+1.39%)
Aug 24, 2023 7.274 7.361 7.182 7.265 124,501 -0.08(-1.13%)
Aug 23, 2023 7.302 7.357 7.210 7.348 141,616 +0.07(+1.01%)
Aug 22, 2023 7.173 7.371 7.136 7.274 116,570 +0.10(+1.41%)
Aug 21, 2023 7.412 7.412 7.164 7.173 119,300 -0.05(-0.64%)
Aug 18, 2023 7.155 7.320 7.035 7.219 146,650 +0.08(+1.16%)
Aug 17, 2023 6.998 7.141 6.915 7.136 153,921 +0.25(+3.60%)
Aug 16, 2023 6.915 6.980 6.750 6.888 159,599 +0.00(+0.00%)
Aug 15, 2023 7.320 7.320 6.833 6.888 154,776 -0.46(-6.26%)
Aug 14, 2023 7.329 7.375 7.109 7.348 285,757 +0.02(+0.25%)
Aug 11, 2023 6.713 7.371 6.686 7.329 408,646 +0.83(+12.73%)
Aug 10, 2023 6.538 6.630 6.327 6.502 197,280 -0.16(-2.35%)
Aug 09, 2023 6.621 6.823 6.502 6.658 207,824 +0.08(+1.26%)
Aug 08, 2023 6.575 6.681 6.375 6.575 163,313 +0.05(+0.70%)
Aug 07, 2023 6.520 6.686 6.437 6.529 155,802 +0.06(+1.00%)
Aug 04, 2023 6.603 6.686 6.446 6.465 63,623 -0.20(-3.03%)
Aug 03, 2023 6.971 6.971 6.640 6.667 105,310 -0.17(-2.55%)
Aug 02, 2023 6.713 6.984 6.529 6.842 268,681 +0.20(+3.05%)
Aug 01, 2023 6.686 6.713 6.419 6.640 120,649 -0.06(-0.96%)
Jul 31, 2023 6.603 6.777 6.594 6.704 76,345 +0.12(+1.82%)
Jul 28, 2023 6.502 6.713 6.419 6.584 106,961 +0.17(+2.58%)
Jul 27, 2023 6.465 6.538 6.350 6.419 72,188 -0.02(-0.29%)
Jul 26, 2023 6.382 6.580 6.336 6.437 96,091 +0.04(+0.57%)
Jul 25, 2023 6.888 6.888 6.373 6.400 72,325 -0.35(-5.18%)
Jul 24, 2023 6.492 6.833 6.483 6.750 132,085 +0.33(+5.16%)
Jul 21, 2023 6.741 6.749 6.345 6.419 92,875 -0.29(-4.38%)
Jul 20, 2023 6.520 6.796 6.483 6.713 309,271 +0.25(+3.84%)
Jul 19, 2023 6.548 6.658 6.410 6.465 94,819 -0.06(-0.99%)
Jul 18, 2023 6.502 6.575 6.391 6.529 163,228 +0.10(+1.57%)
Jul 17, 2023 6.069 6.437 5.968 6.428 189,729 +0.36(+5.91%)
Jul 14, 2023 6.106 6.161 5.959 6.069 106,384 -0.10(-1.64%)
Jul 13, 2023 6.318 6.382 6.134 6.171 82,585 -0.14(-2.19%)
Jul 12, 2023 6.290 6.400 6.244 6.309 95,462 +0.09(+1.48%)
Jul 11, 2023 6.198 6.299 6.161 6.217 87,552 -0.04(-0.59%)
Jul 10, 2023 6.079 6.437 6.079 6.253 125,298 +0.16(+2.56%)
Jul 07, 2023 5.941 6.207 5.941 6.097 174,605 +0.16(+2.63%)
Jul 06, 2023 6.115 6.235 5.895 5.941 164,536 -0.15(-2.42%)
Jul 05, 2023 6.354 6.373 5.945 6.088 163,057 -0.16(-2.50%)
Jul 03, 2023 6.115 6.281 6.051 6.244 39,924 +0.15(+2.41%)
Jun 30, 2023 6.134 6.318 6.042 6.097 143,584 -0.05(-0.75%)
Jun 29, 2023 6.079 6.345 5.987 6.143 153,793 +0.05(+0.75%)
Jun 28, 2023 5.840 6.207 5.840 6.097 176,817 +0.17(+2.79%)
Jun 27, 2023 5.702 6.157 5.702 5.931 176,381 +0.27(+4.71%)
Jun 26, 2023 6.106 6.299 5.665 5.665 258,077 -0.58(-9.28%)
Jun 23, 2023 6.299 6.428 6.069 6.244 4,143,660 -0.06(-1.02%)
Jun 22, 2023 6.235 6.456 5.968 6.309 403,660 -0.05(-0.72%)
Jun 21, 2023 6.180 6.676 6.143 6.354 337,534 +0.16(+2.52%)
Jun 20, 2023 6.097 6.575 6.033 6.198 311,430 +0.15(+2.43%)
Jun 16, 2023 5.794 6.115 5.775 6.051 397,296 +0.19(+3.30%)
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.