Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 0 +0.00(+0.00%)
Feb 15, 2024 5.100 5.150 5.100 5.110 90,485 -0.04(-0.78%)
Feb 14, 2024 5.140 5.150 5.120 5.150 73,357 +0.00(+0.00%)
Feb 13, 2024 5.090 5.150 5.090 5.150 88,858 +0.00(+0.00%)
Feb 12, 2024 5.140 5.150 5.090 5.150 28,743 +0.04(+0.78%)
Feb 09, 2024 5.130 5.150 5.090 5.110 173,214 -0.02(-0.39%)
Feb 08, 2024 5.130 5.150 5.100 5.130 242,634 -0.02(-0.39%)
Feb 07, 2024 5.150 5.150 5.100 5.150 66,132 -0.04(-0.77%)
Feb 06, 2024 5.160 5.200 5.140 5.190 29,545 +0.06(+1.17%)
Feb 05, 2024 5.150 5.200 5.130 5.130 73,635 -0.05(-1.06%)
Feb 02, 2024 5.150 5.200 5.140 5.185 66,541 -0.06(-1.05%)
Feb 01, 2024 5.210 5.250 5.180 5.240 31,762 +0.02(+0.38%)
Jan 31, 2024 5.200 5.250 5.200 5.220 24,191 -0.04(-0.76%)
Jan 30, 2024 5.230 5.270 5.200 5.260 28,966 -0.01(-0.19%)
Jan 29, 2024 5.210 5.300 5.210 5.270 21,588 +0.02(+0.38%)
Jan 26, 2024 5.290 5.366 5.240 5.250 31,198 -0.02(-0.38%)
Jan 25, 2024 5.300 5.400 5.210 5.270 77,305 +0.01(+0.19%)
Jan 24, 2024 5.470 5.470 5.250 5.260 126,411 -0.15(-2.77%)
Jan 23, 2024 5.590 5.590 5.400 5.410 136,135 -0.11(-1.99%)
Jan 22, 2024 5.510 5.600 5.430 5.520 129,948 -0.06(-1.08%)
Jan 19, 2024 5.510 5.592 5.370 5.580 19,864 +0.12(+2.20%)
Jan 18, 2024 5.660 5.660 5.460 5.460 20,280 -0.24(-4.21%)
Jan 17, 2024 5.700 5.710 5.600 5.700 16,332 -0.10(-1.72%)
Jan 16, 2024 5.620 5.800 5.510 5.800 35,403 +0.17(+3.02%)
Jan 12, 2024 5.590 5.630 5.480 5.630 14,846 +0.05(+0.90%)
Jan 11, 2024 5.580 5.600 5.460 5.580 15,898 +0.04(+0.72%)
Jan 10, 2024 5.670 5.680 5.500 5.540 85,773 -0.16(-2.81%)
Jan 09, 2024 6.000 6.000 5.676 5.700 65,600 -0.24(-4.04%)
Jan 08, 2024 5.790 6.000 5.720 5.940 41,755 +0.15(+2.59%)
Jan 05, 2024 5.630 5.880 5.620 5.790 31,265 +0.02(+0.35%)
Jan 04, 2024 5.990 5.990 5.660 5.770 75,623 +0.06(+1.05%)
Jan 03, 2024 5.700 5.990 5.550 5.710 45,308 -0.05(-0.87%)
Jan 02, 2024 5.880 5.899 5.750 5.760 16,035 -0.08(-1.37%)
Dec 29, 2023 5.960 6.058 5.805 5.840 30,735 -0.16(-2.67%)
Dec 28, 2023 5.900 6.200 5.900 6.000 33,291 +0.14(+2.31%)
Dec 27, 2023 6.010 6.030 5.864 5.864 34,990 +0.01(+0.17%)
Dec 26, 2023 5.796 5.855 5.660 5.855 51,810 +0.18(+3.26%)
Dec 22, 2023 5.592 5.787 5.529 5.670 62,984 +0.16(+2.82%)
Dec 21, 2023 5.446 5.537 5.398 5.514 19,768 +0.06(+1.07%)
Dec 20, 2023 5.475 5.825 5.417 5.456 79,873 +0.01(+0.18%)
Dec 19, 2023 5.543 5.631 5.417 5.446 46,472 -0.01(-0.18%)
Dec 18, 2023 5.495 5.592 5.427 5.456 22,946 -0.17(-2.94%)
Dec 15, 2023 5.631 5.728 5.495 5.621 28,601 +0.01(+0.17%)
Dec 14, 2023 5.505 5.738 5.418 5.612 53,885 +0.20(+3.78%)
Dec 13, 2023 5.300 5.524 5.125 5.407 34,542 +0.11(+2.02%)
Dec 12, 2023 5.417 5.526 5.300 5.300 30,001 -0.26(-4.72%)
Dec 11, 2023 5.718 5.718 5.436 5.563 34,171 -0.14(-2.39%)
Dec 08, 2023 5.543 5.699 5.495 5.699 8,194 +0.10(+1.74%)
Dec 07, 2023 5.543 5.612 5.485 5.602 17,186 +0.06(+1.05%)
Dec 06, 2023 5.612 5.709 5.543 5.543 34,841 -0.14(-2.40%)
Dec 05, 2023 5.835 5.855 5.543 5.680 26,364 -0.17(-2.83%)
Dec 04, 2023 5.573 5.991 5.505 5.845 54,487 +0.31(+5.62%)
Dec 01, 2023 5.213 5.543 5.213 5.534 20,347 +0.25(+4.79%)
Nov 30, 2023 5.232 5.320 5.203 5.281 22,908 -0.03(-0.55%)
Nov 29, 2023 5.213 5.368 5.213 5.310 19,932 +0.14(+2.63%)
Nov 28, 2023 5.261 5.300 5.174 5.174 24,985 -0.13(-2.39%)
Nov 27, 2023 5.242 5.339 5.242 5.300 9,396 -0.11(-1.98%)
Nov 24, 2023 5.213 5.417 5.213 5.407 20,471 +0.16(+2.96%)
Nov 22, 2023 5.261 5.349 5.252 5.252 12,398 +0.00(+0.00%)
Nov 21, 2023 5.349 5.349 5.252 5.252 15,460 -0.11(-2.00%)
Nov 20, 2023 5.261 5.427 5.261 5.359 11,691 +0.11(+2.04%)
Nov 17, 2023 5.232 5.368 5.232 5.252 22,248 -0.06(-1.10%)
Nov 16, 2023 5.660 5.668 5.228 5.310 15,418 -0.33(-5.86%)
Nov 15, 2023 5.514 5.699 5.466 5.641 29,646 +0.18(+3.20%)
Nov 14, 2023 5.368 5.602 5.349 5.466 26,472 +0.13(+2.37%)
Nov 13, 2023 5.232 5.349 5.155 5.339 12,312 +0.02(+0.37%)
Nov 10, 2023 5.154 5.320 5.086 5.320 22,870 +0.03(+0.55%)
Nov 09, 2023 5.466 5.466 5.184 5.291 16,743 -0.23(-4.23%)
Nov 08, 2023 5.563 5.699 5.446 5.524 9,517 +0.02(+0.35%)
Nov 07, 2023 5.543 5.582 5.427 5.505 19,330 -0.05(-0.88%)
Nov 06, 2023 5.738 5.835 5.553 5.553 12,463 -0.09(-1.55%)
Nov 03, 2023 5.456 5.776 5.456 5.641 43,074 +0.18(+3.39%)
Nov 02, 2023 5.261 5.570 5.261 5.456 12,732 +0.33(+6.45%)
Nov 01, 2023 5.193 5.213 5.057 5.125 11,845 -0.07(-1.31%)
Oct 31, 2023 5.077 5.252 5.028 5.193 18,974 +0.20(+4.09%)
Oct 30, 2023 5.077 5.141 4.979 4.989 38,759 -0.03(-0.60%)
Oct 27, 2023 5.106 5.152 4.940 5.019 10,891 -0.02(-0.37%)
Oct 26, 2023 5.174 5.237 4.902 5.038 99,717 -0.18(-3.54%)
Oct 25, 2023 5.427 5.456 5.174 5.223 17,419 -0.26(-4.79%)
Oct 24, 2023 5.252 5.524 5.252 5.485 32,376 +0.25(+4.83%)
Oct 23, 2023 5.300 5.320 5.203 5.232 23,098 -0.07(-1.28%)
Oct 20, 2023 5.427 5.641 5.252 5.300 31,736 -0.21(-3.88%)
Oct 19, 2023 5.612 5.612 5.446 5.514 17,797 -0.12(-2.07%)
Oct 18, 2023 5.855 5.855 5.485 5.631 34,460 -0.18(-3.02%)
Oct 17, 2023 5.796 5.874 5.787 5.806 17,136 -0.09(-1.49%)
Oct 16, 2023 5.835 5.921 5.688 5.894 28,895 +0.14(+2.45%)
Oct 13, 2023 5.680 5.835 5.680 5.753 29,797 +0.05(+0.94%)
Oct 12, 2023 5.806 5.825 5.650 5.699 18,308 -0.20(-3.46%)
Oct 11, 2023 6.078 6.098 5.806 5.903 26,138 -0.10(-1.62%)
Oct 10, 2023 5.845 6.156 5.845 6.001 8,432 +0.08(+1.31%)
Oct 09, 2023 5.932 5.971 5.650 5.923 45,522 -0.10(-1.62%)
Oct 06, 2023 6.039 6.117 5.936 6.020 13,599 -0.05(-0.80%)
Oct 05, 2023 6.214 6.214 5.988 6.069 13,323 -0.14(-2.19%)
Oct 04, 2023 6.176 6.223 5.932 6.205 19,667 +0.05(+0.79%)
Oct 03, 2023 6.146 6.312 5.932 6.156 73,202 -0.10(-1.56%)
Oct 02, 2023 6.555 6.584 6.146 6.253 19,768 -0.21(-3.31%)
Sep 29, 2023 6.506 6.604 6.439 6.467 8,785 +0.00(+0.00%)
Sep 28, 2023 6.652 6.681 6.263 6.467 66,180 -0.31(-4.59%)
Sep 27, 2023 6.895 7.090 6.516 6.779 50,526 -0.11(-1.55%)
Sep 26, 2023 6.944 7.197 6.710 6.886 23,480 -0.04(-0.56%)
Sep 25, 2023 6.686 7.129 6.924 6.924 31,626 +0.33(+5.01%)
Sep 22, 2023 6.623 6.788 6.594 6.594 19,542 -0.09(-1.31%)
Sep 21, 2023 7.031 7.031 6.613 6.681 43,358 -0.39(-5.50%)
Sep 20, 2023 7.245 7.430 7.002 7.070 24,156 -0.18(-2.55%)
Sep 19, 2023 7.693 7.693 7.109 7.255 51,908 -0.32(-4.24%)
Sep 18, 2023 8.091 8.091 7.459 7.576 58,231 -0.62(-7.59%)
Sep 15, 2023 8.354 8.626 8.091 8.198 44,031 +0.04(+0.48%)
Sep 14, 2023 8.033 8.325 8.014 8.160 28,062 +0.10(+1.21%)
Sep 13, 2023 8.014 8.344 7.790 8.062 32,004 -0.05(-0.60%)
Sep 12, 2023 8.587 9.045 8.082 8.111 249,614 -0.79(-8.85%)
Sep 11, 2023 7.946 8.947 7.850 8.899 119,776 +1.24(+16.26%)
Sep 08, 2023 7.518 7.683 7.382 7.654 134,889 +0.30(+4.10%)
Sep 07, 2023 7.576 7.576 7.100 7.352 56,048 -0.03(-0.40%)
Sep 06, 2023 7.236 7.711 7.197 7.382 75,891 -0.06(-0.78%)
Sep 05, 2023 7.284 7.780 7.138 7.440 61,181 +0.16(+2.14%)
Sep 01, 2023 7.809 7.975 7.107 7.284 133,016 +0.03(+0.40%)
Aug 31, 2023 6.798 7.401 6.613 7.255 350,855 +0.59(+8.91%)
Aug 30, 2023 6.185 6.954 6.128 6.662 109,593 +0.53(+8.73%)
Aug 29, 2023 6.117 6.272 6.083 6.127 8,347 -0.06(-0.94%)
Aug 28, 2023 6.156 6.224 6.141 6.185 8,610 +0.02(+0.32%)
Aug 25, 2023 6.098 6.234 6.098 6.166 7,796 +0.00(+0.00%)
Aug 24, 2023 6.360 6.378 6.146 6.166 19,163 -0.26(-4.08%)
Aug 23, 2023 6.390 6.497 6.371 6.428 4,665 +0.01(+0.15%)
Aug 22, 2023 6.409 6.508 6.409 6.419 4,016 -0.05(-0.75%)
Aug 21, 2023 6.749 6.749 6.443 6.467 23,495 -0.17(-2.49%)
Aug 18, 2023 6.506 6.808 6.506 6.633 19,828 -0.06(-0.87%)
Aug 17, 2023 6.681 6.788 6.540 6.691 52,453 +0.08(+1.22%)
Aug 16, 2023 6.613 6.744 6.565 6.610 12,944 +0.03(+0.43%)
Aug 15, 2023 6.652 6.973 6.526 6.582 10,778 -0.15(-2.29%)
Aug 14, 2023 6.730 6.779 6.565 6.736 29,892 +0.04(+0.67%)
Aug 11, 2023 6.633 6.934 6.545 6.691 21,035 -0.05(-0.72%)
Aug 10, 2023 6.973 6.973 6.720 6.740 30,047 -0.21(-3.08%)
Aug 09, 2023 7.245 7.245 6.905 6.954 49,189 -0.21(-2.99%)
Aug 08, 2023 6.613 7.197 6.613 7.168 56,717 +0.55(+8.38%)
Aug 07, 2023 6.642 6.672 6.458 6.613 13,296 -0.06(-0.87%)
Aug 04, 2023 6.827 6.903 6.672 6.672 7,320 -0.12(-1.72%)
Aug 03, 2023 6.740 6.953 6.651 6.788 20,116 +0.08(+1.16%)
Aug 02, 2023 6.827 6.856 6.672 6.710 17,381 -0.15(-2.13%)
Aug 01, 2023 7.022 7.022 6.780 6.856 44,753 -0.12(-1.77%)
Jul 31, 2023 6.759 7.099 6.652 6.980 58,899 +0.39(+5.86%)
Jul 28, 2023 6.370 6.594 6.331 6.594 22,640 +0.25(+3.99%)
Jul 27, 2023 6.312 6.497 6.290 6.341 24,257 +0.10(+1.56%)
Jul 26, 2023 6.069 6.360 6.069 6.244 43,106 +0.25(+4.22%)
Jul 25, 2023 5.981 6.078 5.981 5.991 20,416 -0.03(-0.48%)
Jul 24, 2023 6.039 6.105 5.962 6.020 11,004 +0.05(+0.81%)
Jul 21, 2023 6.039 6.088 5.971 5.971 8,095 -0.04(-0.65%)
Jul 20, 2023 6.214 6.214 6.010 6.010 19,434 -0.26(-4.19%)
Jul 19, 2023 6.127 6.303 6.127 6.273 30,311 +0.16(+2.54%)
Jul 18, 2023 6.108 6.195 6.069 6.117 14,158 +0.05(+0.80%)
Jul 17, 2023 6.380 6.380 6.030 6.069 24,376 -0.32(-5.02%)
Jul 14, 2023 6.788 6.798 6.234 6.390 36,376 -0.47(-6.81%)
Jul 13, 2023 6.613 6.895 6.613 6.856 30,775 +0.17(+2.47%)
Jul 12, 2023 6.798 6.817 6.613 6.691 25,730 +0.03(+0.44%)
Jul 11, 2023 6.487 6.769 6.487 6.662 43,242 +0.24(+3.79%)
Jul 10, 2023 6.409 6.477 6.321 6.419 19,679 +0.00(+0.00%)
Jul 07, 2023 6.166 6.438 6.166 6.419 21,927 +0.20(+3.29%)
Jul 06, 2023 6.244 6.321 6.098 6.214 24,309 -0.20(-3.18%)
Jul 05, 2023 6.788 6.788 6.322 6.419 30,629 -0.23(-3.51%)
Jul 03, 2023 6.137 6.710 6.137 6.652 63,187 +0.45(+7.21%)
Jun 30, 2023 6.302 6.331 6.127 6.205 23,247 -0.11(-1.69%)
Jun 29, 2023 6.302 6.409 6.297 6.312 15,470 +0.05(+0.72%)
Jun 28, 2023 6.314 6.314 6.154 6.267 13,362 -0.06(-0.89%)
Jun 27, 2023 6.333 6.380 6.238 6.323 14,535 -0.01(-0.15%)
Jun 26, 2023 6.238 6.408 6.238 6.333 47,579 +0.03(+0.45%)
Jun 23, 2023 6.436 6.474 6.220 6.304 18,487 -0.25(-3.88%)
Jun 22, 2023 6.530 6.596 6.380 6.559 80,913 -0.04(-0.57%)
Jun 21, 2023 6.606 6.644 6.502 6.596 21,042 -0.03(-0.43%)
Jun 20, 2023 6.653 6.719 6.596 6.625 9,507 -0.09(-1.40%)
Jun 16, 2023 6.709 6.785 6.691 6.719 14,355 -0.06(-0.83%)
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.