Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 5.660 | 177 | -0.06(-1.01%) | |||
May 28, 2024 | 5.718 | 5.718 | 5.718 | 5.718 | 6,150 | -0.12(-2.09%) |
May 23, 2024 | 5.840 | 2 | -0.05(-0.85%) | |||
May 22, 2024 | 5.890 | 5.890 | 5.890 | 5.890 | 384 | +0.00(+0.00%) |
May 21, 2024 | 5.880 | 5.890 | 5.870 | 5.890 | 1,821 | -0.22(-3.52%) |
May 20, 2024 | 6.054 | 6.105 | 6.054 | 6.105 | 378 | +0.13(+2.18%) |
May 17, 2024 | 6.200 | 6.200 | 5.975 | 5.975 | 494 | +0.06(+1.10%) |
May 16, 2024 | 5.950 | 6.065 | 5.910 | 5.910 | 1,404 | -0.31(-4.98%) |
May 15, 2024 | 6.220 | 6.220 | 6.220 | 6.220 | 355 | +0.25(+4.15%) |
May 13, 2024 | 5.972 | 88 | -0.10(-1.61%) | |||
May 10, 2024 | 6.150 | 6.150 | 6.060 | 6.070 | 1,580 | +0.17(+2.88%) |
May 09, 2024 | 5.770 | 5.900 | 5.740 | 5.900 | 44,952 | +0.09(+1.55%) |
May 08, 2024 | 5.810 | 5.810 | 5.810 | 5.810 | 255 | +0.01(+0.17%) |
May 07, 2024 | 5.800 | 5.800 | 5.800 | 5.800 | 334 | +0.10(+1.75%) |
May 06, 2024 | 5.700 | 5.700 | 5.700 | 5.700 | 2,130 | -0.04(-0.73%) |
May 03, 2024 | 5.630 | 5.870 | 5.630 | 5.742 | 613 | +0.02(+0.38%) |
Apr 29, 2024 | 5.720 | 60 | +0.05(+0.88%) | |||
Apr 25, 2024 | 5.670 | 21 | -0.02(-0.35%) | |||
Apr 23, 2024 | 5.690 | 0 | -0.06(-1.04%) | |||
Apr 22, 2024 | 5.715 | 5.750 | 5.715 | 5.750 | 609 | +0.23(+4.17%) |
Apr 19, 2024 | 5.655 | 5.655 | 5.520 | 5.520 | 4,053 | -0.02(-0.36%) |
Apr 18, 2024 | 5.655 | 5.655 | 5.530 | 5.540 | 2,631 | -0.01(-0.18%) |
Apr 17, 2024 | 5.500 | 5.645 | 5.500 | 5.550 | 3,235 | -0.17(-2.89%) |
Apr 16, 2024 | 5.715 | 5.715 | 5.715 | 5.715 | 714 | +0.22(+4.10%) |
Apr 15, 2024 | 5.490 | 5.490 | 5.490 | 5.490 | 1,392 | -0.49(-8.19%) |
Apr 11, 2024 | 5.980 | 58 | -0.08(-1.32%) | |||
Apr 10, 2024 | 6.045 | 6.060 | 6.045 | 6.060 | 304 | +0.07(+1.17%) |
Apr 08, 2024 | 5.990 | 47 | +0.00(+0.00%) | |||
Apr 05, 2024 | 6.010 | 6.010 | 5.990 | 5.990 | 1,518 | -0.30(-4.77%) |
Apr 03, 2024 | 6.290 | 182 | +0.12(+1.94%) | |||
Apr 02, 2024 | 6.170 | 6.260 | 6.170 | 6.170 | 654 | -0.20(-3.14%) |
Apr 01, 2024 | 6.370 | 6.370 | 6.370 | 6.370 | 508 | -0.01(-0.23%) |
Mar 28, 2024 | 6.260 | 6.430 | 6.260 | 6.385 | 2,084 | +0.01(+0.24%) |
Mar 27, 2024 | 6.500 | 6.500 | 6.370 | 6.370 | 1,087 | -0.16(-2.45%) |
Mar 26, 2024 | 6.400 | 6.530 | 6.400 | 6.530 | 871 | +0.18(+2.79%) |
Mar 25, 2024 | 6.630 | 6.630 | 6.353 | 6.353 | 685 | -0.26(-3.90%) |
Mar 22, 2024 | 6.670 | 6.700 | 6.610 | 6.610 | 2,639 | +0.18(+2.77%) |
Mar 21, 2024 | 6.432 | 6.432 | 6.432 | 6.432 | 324 | -0.13(-2.03%) |
Mar 20, 2024 | 6.565 | 6.565 | 6.565 | 6.565 | 229 | +0.08(+1.16%) |
Mar 19, 2024 | 6.500 | 6.500 | 6.490 | 6.490 | 14,334 | -0.03(-0.46%) |
Mar 18, 2024 | 6.530 | 6.555 | 6.520 | 6.520 | 4,815 | -0.16(-2.37%) |
Mar 15, 2024 | 6.678 | 6.678 | 6.558 | 6.678 | 661 | -0.03(-0.40%) |
Mar 14, 2024 | 6.736 | 6.736 | 6.510 | 6.705 | 629 | +0.24(+3.78%) |
Mar 13, 2024 | 6.460 | 6.460 | 6.460 | 6.460 | 258 | -0.14(-2.11%) |
Mar 11, 2024 | 6.600 | 7 | +0.12(+1.85%) | |||
Mar 08, 2024 | 6.490 | 6.655 | 6.480 | 6.480 | 1,444 | -0.20(-3.02%) |
Mar 07, 2024 | 6.655 | 6.730 | 6.655 | 6.682 | 2,304 | +0.06(+0.94%) |
Mar 05, 2024 | 6.620 | 95 | -0.18(-2.65%) | |||
Mar 04, 2024 | 6.940 | 7.010 | 6.800 | 6.800 | 1,066 | -0.20(-2.86%) |
Mar 01, 2024 | 7.000 | 7.000 | 7.000 | 7.000 | 888 | +0.21(+3.09%) |
Feb 29, 2024 | 6.730 | 6.862 | 6.730 | 6.790 | 2,461 | -0.08(-1.16%) |
Feb 28, 2024 | 6.870 | 6.870 | 6.870 | 6.870 | 364 | +0.00(+0.07%) |
Feb 27, 2024 | 6.800 | 6.865 | 6.800 | 6.865 | 735 | -0.12(-1.65%) |
Feb 26, 2024 | 6.710 | 7.064 | 6.710 | 6.980 | 747 | +0.05(+0.65%) |
Feb 23, 2024 | 6.935 | 6.935 | 6.935 | 6.935 | 1,114 | +0.03(+0.51%) |
Feb 22, 2024 | 7.025 | 7.092 | 6.900 | 6.900 | 1,725 | -0.12(-1.71%) |
Feb 21, 2024 | 6.720 | 7.020 | 6.720 | 7.020 | 2,630 | +0.03(+0.50%) |
Feb 20, 2024 | 6.820 | 7.018 | 6.820 | 6.985 | 2,144 | +0.02(+0.33%) |
Feb 16, 2024 | 6.910 | 6.962 | 6.780 | 6.962 | 2,238 | +0.08(+1.12%) |
Feb 15, 2024 | 6.885 | 7.020 | 6.885 | 6.885 | 625 | -1.37(-16.55%) |
Feb 13, 2024 | 8.250 | 93 | +0.19(+2.36%) | |||
Feb 09, 2024 | 8.060 | 24 | +0.10(+1.31%) | |||
Feb 08, 2024 | 7.900 | 7.956 | 7.900 | 7.956 | 347 | -0.25(-3.09%) |
Feb 07, 2024 | 8.170 | 8.210 | 8.140 | 8.210 | 1,809 | +0.08(+0.98%) |
Feb 06, 2024 | 8.180 | 8.180 | 8.130 | 8.130 | 709 | -0.15(-1.81%) |
Feb 05, 2024 | 8.200 | 8.284 | 8.200 | 8.280 | 2,227 | +0.19(+2.38%) |
Feb 01, 2024 | 8.088 | 132 | -0.18(-2.21%) | |||
Jan 31, 2024 | 8.270 | 8.270 | 8.250 | 8.270 | 236 | +0.04(+0.49%) |
Jan 30, 2024 | 8.165 | 8.230 | 8.165 | 8.230 | 669 | -0.03(-0.36%) |
Jan 29, 2024 | 8.200 | 8.260 | 8.200 | 8.260 | 324 | +0.00(+0.00%) |
Jan 25, 2024 | 8.260 | 106 | -0.12(-1.43%) | |||
Jan 24, 2024 | 8.340 | 8.380 | 8.340 | 8.380 | 2,425 | +0.18(+2.17%) |
Jan 23, 2024 | 8.130 | 8.202 | 8.130 | 8.202 | 8,233 | -0.07(-0.82%) |
Jan 22, 2024 | 8.260 | 8.270 | 8.260 | 8.270 | 531 | +0.10(+1.22%) |
Jan 19, 2024 | 8.180 | 8.180 | 8.170 | 8.170 | 530 | +0.04(+0.49%) |
Jan 18, 2024 | 8.110 | 8.130 | 8.040 | 8.130 | 1,516 | -0.15(-1.81%) |
Jan 17, 2024 | 8.280 | 8.280 | 8.280 | 8.280 | 297 | -0.25(-2.93%) |
Jan 16, 2024 | 8.640 | 8.640 | 8.530 | 8.530 | 1,282 | -0.17(-1.90%) |
Jan 12, 2024 | 8.695 | 8.695 | 8.695 | 8.695 | 245 | +0.12(+1.46%) |
Jan 08, 2024 | 8.570 | 94 | -0.16(-1.83%) | |||
Jan 05, 2024 | 8.500 | 8.730 | 8.500 | 8.730 | 921 | -0.15(-1.69%) |
Jan 04, 2024 | 8.880 | 8.880 | 8.880 | 8.880 | 1,179 | -0.23(-2.58%) |
Jan 03, 2024 | 9.115 | 9.115 | 9.115 | 9.115 | 629 | +0.05(+0.55%) |
Jan 02, 2024 | 8.990 | 9.065 | 8.990 | 9.065 | 1,644 | +0.01(+0.07%) |
Dec 27, 2023 | 9.059 | 34 | +0.21(+2.41%) | |||
Dec 26, 2023 | 8.845 | 8.845 | 8.845 | 8.845 | 201 | -0.16(-1.83%) |
Dec 21, 2023 | 9.010 | 58 | +0.01(+0.11%) | |||
Dec 20, 2023 | 8.990 | 9.060 | 8.840 | 9.000 | 5,931 | +0.02(+0.22%) |
Dec 18, 2023 | 8.980 | 6 | +0.12(+1.35%) | |||
Dec 11, 2023 | 8.860 | 76 | -0.26(-2.83%) | |||
Dec 08, 2023 | 9.040 | 9.118 | 9.040 | 9.118 | 1,415 | +0.05(+0.53%) |
Dec 07, 2023 | 9.070 | 9.100 | 9.070 | 9.070 | 802 | -0.29(-3.05%) |
Dec 06, 2023 | 9.355 | 9.355 | 9.355 | 9.355 | 294 | +0.21(+2.24%) |
Dec 05, 2023 | 9.150 | 9.150 | 9.150 | 9.150 | 10,094 | -0.33(-3.48%) |
Dec 04, 2023 | 9.480 | 9.480 | 9.480 | 9.480 | 266 | +0.06(+0.64%) |
Dec 01, 2023 | 9.500 | 9.550 | 9.420 | 9.420 | 505 | -0.12(-1.31%) |
Nov 30, 2023 | 9.545 | 9.545 | 9.545 | 9.545 | 234 | -0.31(-3.19%) |
Nov 29, 2023 | 9.630 | 9.860 | 9.630 | 9.860 | 1,136 | +0.11(+1.13%) |
Nov 28, 2023 | 9.750 | 9.750 | 9.750 | 9.750 | 1,114 | -0.25(-2.50%) |
Nov 24, 2023 | 10.00 | 4 | -0.07(-0.74%) | |||
Nov 22, 2023 | 10.07 | 10.10 | 10.07 | 10.07 | 387 | -0.06(-0.54%) |
Nov 17, 2023 | 10.13 | 8 | -0.23(-2.18%) | |||
Nov 16, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 145 | -0.26(-2.49%) |
Nov 14, 2023 | 10.62 | 22 | -0.54(-4.84%) | |||
Nov 13, 2023 | 11.09 | 11.46 | 11.09 | 11.16 | 34,992 | +0.40(+3.72%) |
Nov 08, 2023 | 10.76 | 102 | -0.18(-1.65%) | |||
Nov 03, 2023 | 10.94 | 5 | +1.39(+14.55%) | |||
Oct 30, 2023 | 9.550 | 123 | -0.17(-1.80%) | |||
Oct 27, 2023 | 9.830 | 9.830 | 9.725 | 9.725 | 294 | -0.13(-1.27%) |
Oct 26, 2023 | 9.851 | 9.851 | 9.851 | 9.851 | 346 | -0.36(-3.54%) |
Oct 18, 2023 | 10.21 | 102 | -0.44(-4.11%) | |||
Oct 17, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 204 | -0.29(-2.61%) |
Oct 12, 2023 | 10.94 | 51 | +1.20(+12.27%) | |||
Oct 04, 2023 | 9.740 | 14 | -1.00(-9.31%) | |||
Sep 27, 2023 | 10.74 | 72 | +0.40(+3.87%) | |||
Sep 26, 2023 | 10.55 | 10.55 | 10.34 | 10.34 | 3,596 | -0.06(-0.58%) |
Sep 21, 2023 | 10.40 | 50 | -0.34(-3.17%) | |||
Sep 01, 2023 | 10.74 | 34 | -0.06(-0.57%) | |||
Aug 28, 2023 | 10.80 | 25 | +0.28(+2.68%) | |||
Aug 21, 2023 | 10.52 | 0 | -1.50(-12.48%) | |||
Aug 09, 2023 | 12.02 | 20 | -0.25(-2.04%) | |||
Aug 08, 2023 | 12.31 | 12.65 | 12.27 | 12.27 | 663 | -0.28(-2.23%) |
Aug 04, 2023 | 12.55 | 3 | +0.45(+3.72%) | |||
Aug 03, 2023 | 12.06 | 12.12 | 11.68 | 12.10 | 1,946 | -0.23(-1.87%) |
Aug 02, 2023 | 12.55 | 12.55 | 12.33 | 12.33 | 3,696 | -1.09(-8.12%) |
Aug 01, 2023 | 13.41 | 13.42 | 13.41 | 13.42 | 1,188 | +0.51(+3.95%) |
Jul 28, 2023 | 12.91 | 58 | +0.25(+1.97%) | |||
Jul 26, 2023 | 12.66 | 0 | -0.16(-1.29%) | |||
Jul 19, 2023 | 12.82 | 19 | +0.62(+5.12%) | |||
Jul 18, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 200 | -0.67(-5.21%) |
Jul 13, 2023 | 12.87 | 62 | +0.34(+2.71%) | |||
Jul 12, 2023 | 12.50 | 12.53 | 12.50 | 12.53 | 1,701 | +0.88(+7.55%) |
Jul 07, 2023 | 11.65 | 24 | -0.05(-0.43%) | |||
Jul 06, 2023 | 11.82 | 11.82 | 11.63 | 11.70 | 10,546 | -0.05(-0.43%) |
Jul 05, 2023 | 11.93 | 11.93 | 11.75 | 11.75 | 8,139 | +0.04(+0.34%) |
Jun 30, 2023 | 11.71 | 139 | -0.04(-0.34%) | |||
Jun 29, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 507 | +0.08(+0.69%) |
Jun 28, 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 120 | +0.12(+1.04%) |
Jun 23, 2023 | 11.55 | 66 | -0.25(-2.12%) | |||
Jun 22, 2023 | 11.75 | 11.80 | 11.75 | 11.80 | 5,595 | -0.22(-1.83%) |
Jun 20, 2023 | 12.02 | 4,037 | +0.39(+3.35%) | |||
Jun 15, 2023 | 11.63 | 6 | +0.48(+4.30%) | |||
Jun 12, 2023 | 11.15 | 49 | +0.51(+4.79%) | |||
Jun 08, 2023 | 10.64 | 2 | +0.20(+1.92%) | |||
Jun 05, 2023 | 10.44 | 54 | -0.06(-0.57%) |
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.
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.