Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 6.403 6.403 6.036 6.109 1,753,505 +0.08(+1.30%)
Apr 27, 2023 6.070 6.129 6.011 6.031 1,790,971 -0.02(-0.32%)
Apr 26, 2023 6.070 6.138 6.041 6.050 1,319,956 -0.07(-1.12%)
Apr 25, 2023 6.236 6.280 6.119 6.119 1,103,657 -0.16(-2.50%)
Apr 24, 2023 6.315 6.354 6.256 6.276 1,228,120 -0.08(-1.23%)
Apr 21, 2023 6.403 6.413 6.285 6.354 779,927 -0.05(-0.76%)
Apr 20, 2023 6.305 6.403 6.251 6.403 801,713 +0.09(+1.40%)
Apr 19, 2023 6.315 6.364 6.261 6.315 1,356,584 -0.02(-0.31%)
Apr 18, 2023 6.324 6.403 6.285 6.334 1,841,414 +0.04(+0.62%)
Apr 17, 2023 6.315 6.359 6.231 6.295 1,236,275 +0.01(+0.16%)
Apr 14, 2023 6.207 6.285 6.149 6.285 1,448,950 +0.09(+1.42%)
Apr 13, 2023 6.168 6.207 6.099 6.197 980,856 +0.08(+1.28%)
Apr 12, 2023 6.050 6.168 6.026 6.119 1,559,514 +0.15(+2.46%)
Apr 11, 2023 5.894 6.138 5.884 5.972 2,646,741 +0.18(+3.04%)
Apr 10, 2023 5.786 5.850 5.776 5.796 630,636 -0.03(-0.50%)
Apr 06, 2023 5.776 5.845 5.737 5.825 1,183,971 +0.09(+1.54%)
Apr 05, 2023 5.727 5.747 5.698 5.737 941,913 -0.04(-0.68%)
Apr 04, 2023 5.757 5.806 5.698 5.776 1,400,560 +0.07(+1.20%)
Apr 03, 2023 5.718 5.762 5.649 5.708 1,177,841 -0.03(-0.51%)
Mar 31, 2023 5.698 5.737 5.669 5.737 888,712 +0.07(+1.21%)
Mar 30, 2023 5.678 5.720 5.632 5.669 481,068 +0.02(+0.35%)
Mar 29, 2023 5.639 5.649 5.551 5.649 999,526 +0.01(+0.17%)
Mar 28, 2023 5.649 5.693 5.620 5.639 444,324 -0.05(-0.86%)
Mar 27, 2023 5.786 5.786 5.649 5.688 919,595 +0.00(+0.00%)
Mar 24, 2023 5.531 5.703 5.483 5.688 743,342 +0.12(+2.11%)
Mar 23, 2023 5.571 5.610 5.541 5.571 758,795 +0.00(+0.00%)
Mar 22, 2023 5.649 5.698 5.561 5.571 1,018,414 -0.09(-1.56%)
Mar 21, 2023 5.629 5.757 5.595 5.659 1,633,540 +0.11(+1.94%)
Mar 20, 2023 5.522 5.595 5.512 5.551 989,267 +0.05(+0.89%)
Mar 17, 2023 5.541 5.571 5.414 5.502 3,667,218 -0.10(-1.75%)
Mar 16, 2023 5.522 5.649 5.502 5.600 1,151,977 +0.02(+0.35%)
Mar 15, 2023 5.492 5.590 5.473 5.580 1,354,910 -0.05(-0.87%)
Mar 14, 2023 5.708 5.708 5.605 5.629 1,099,341 +0.10(+1.77%)
Mar 13, 2023 5.590 5.659 5.523 5.531 1,751,176 -0.15(-2.59%)
Mar 10, 2023 5.747 5.815 5.644 5.678 1,294,248 -0.10(-1.70%)
Mar 09, 2023 5.766 5.835 5.698 5.776 1,304,205 +0.03(+0.51%)
Mar 08, 2023 5.708 5.757 5.678 5.747 1,094,168 +0.05(+0.86%)
Mar 07, 2023 5.776 5.786 5.688 5.698 1,150,504 -0.08(-1.36%)
Mar 06, 2023 5.825 5.864 5.762 5.776 1,047,106 -0.06(-1.01%)
Mar 03, 2023 5.874 5.874 5.815 5.835 711,325 -0.01(-0.17%)
Mar 02, 2023 5.855 5.874 5.825 5.845 883,995 -0.03(-0.50%)
Mar 01, 2023 5.796 5.913 5.766 5.874 1,503,247 +0.03(+0.50%)
Feb 28, 2023 5.806 5.884 5.806 5.845 1,005,511 +0.02(+0.34%)
Feb 27, 2023 5.972 6.012 5.825 5.825 678,160 -0.13(-2.14%)
Feb 24, 2023 5.864 5.952 5.825 5.952 1,108,928 +0.01(+0.16%)
Feb 23, 2023 5.982 6.031 5.884 5.943 1,828,682 -0.01(-0.16%)
Feb 22, 2023 5.972 6.011 5.933 5.952 1,637,099 -0.03(-0.49%)
Feb 21, 2023 6.129 6.129 5.948 5.982 1,621,057 -0.18(-2.86%)
Feb 17, 2023 6.099 6.168 6.050 6.158 2,813,590 +0.08(+1.29%)
Feb 16, 2023 5.962 6.119 5.913 6.080 3,124,201 +0.05(+0.81%)
Feb 15, 2023 5.933 6.031 5.884 6.031 1,098,540 +0.09(+1.48%)
Feb 14, 2023 5.982 5.987 5.889 5.943 1,627,766 -0.06(-0.98%)
Feb 13, 2023 5.846 6.021 5.826 6.001 1,298,620 +0.14(+2.33%)
Feb 10, 2023 5.797 5.885 5.768 5.865 3,674,752 +0.06(+1.01%)
Feb 09, 2023 5.797 5.826 5.768 5.807 572,265 +0.08(+1.36%)
Feb 08, 2023 5.631 5.763 5.621 5.729 696,701 +0.04(+0.68%)
Feb 07, 2023 5.602 5.690 5.582 5.690 997,422 +0.07(+1.21%)
Feb 06, 2023 5.621 5.680 5.553 5.621 904,465 -0.06(-1.03%)
Feb 03, 2023 5.690 5.753 5.427 5.680 1,749,880 -0.08(-1.35%)
Feb 02, 2023 5.670 5.855 5.641 5.758 1,330,121 +0.12(+2.07%)
Feb 01, 2023 5.612 5.748 5.582 5.641 1,848,766 +0.03(+0.52%)
Jan 31, 2023 5.436 5.656 5.417 5.612 5,430,744 +0.18(+3.23%)
Jan 30, 2023 5.407 5.446 5.373 5.436 2,335,834 -0.01(-0.18%)
Jan 27, 2023 5.466 5.500 5.378 5.446 2,919,526 -0.01(-0.18%)
Jan 26, 2023 5.456 5.470 5.373 5.456 821,346 +0.00(+0.00%)
Jan 25, 2023 5.436 5.485 5.427 5.456 510,205 -0.03(-0.53%)
Jan 24, 2023 5.553 5.553 5.456 5.485 421,664 -0.07(-1.23%)
Jan 23, 2023 5.553 5.617 5.514 5.553 462,388 -0.05(-0.87%)
Jan 20, 2023 5.670 5.670 5.558 5.602 707,131 -0.03(-0.52%)
Jan 19, 2023 5.651 5.660 5.505 5.631 727,881 -0.04(-0.69%)
Jan 18, 2023 5.670 5.748 5.631 5.670 514,517 +0.03(+0.52%)
Jan 17, 2023 5.641 5.690 5.578 5.641 511,236 +0.03(+0.52%)
Jan 13, 2023 5.553 5.660 5.553 5.612 560,516 -0.05(-0.86%)
Jan 12, 2023 5.699 5.709 5.607 5.660 498,792 -0.02(-0.34%)
Jan 11, 2023 5.680 5.709 5.641 5.680 489,137 +0.01(+0.17%)
Jan 10, 2023 5.466 5.709 5.466 5.670 592,450 +0.18(+3.19%)
Jan 09, 2023 5.544 5.553 5.470 5.495 355,172 -0.02(-0.35%)
Jan 06, 2023 5.378 5.558 5.349 5.514 502,743 +0.19(+3.66%)
Jan 05, 2023 5.368 5.388 5.290 5.319 512,554 -0.11(-1.97%)
Jan 04, 2023 5.407 5.480 5.371 5.427 506,381 +0.06(+1.09%)
Jan 03, 2023 5.368 5.446 5.276 5.368 1,051,544 +0.06(+1.10%)
Dec 30, 2022 5.300 5.329 5.261 5.310 407,348 -0.04(-0.73%)
Dec 29, 2022 5.242 5.358 5.217 5.349 515,914 +0.16(+3.00%)
Dec 28, 2022 5.212 5.261 5.159 5.193 522,664 -0.03(-0.56%)
Dec 27, 2022 5.222 5.276 5.183 5.222 346,229 -0.02(-0.37%)
Dec 23, 2022 5.164 5.290 5.164 5.242 354,132 +0.06(+1.13%)
Dec 22, 2022 5.183 5.203 5.105 5.183 444,453 -0.07(-1.30%)
Dec 21, 2022 5.261 5.300 5.212 5.251 325,452 +0.04(+0.75%)
Dec 20, 2022 5.125 5.242 5.095 5.212 405,839 +0.09(+1.71%)
Dec 19, 2022 5.183 5.212 5.086 5.125 566,222 -0.07(-1.31%)
Dec 16, 2022 5.154 5.212 5.120 5.193 1,588,296 -0.04(-0.74%)
Dec 15, 2022 5.193 5.242 5.164 5.232 537,592 -0.05(-0.92%)
Dec 14, 2022 5.358 5.412 5.222 5.280 585,836 -0.04(-0.73%)
Dec 13, 2022 5.368 5.475 5.305 5.319 548,795 +0.13(+2.44%)
Dec 12, 2022 5.193 5.232 5.154 5.193 376,250 +0.00(+0.00%)
Dec 09, 2022 5.144 5.242 5.125 5.193 418,994 +0.04(+0.76%)
Dec 08, 2022 5.251 5.251 5.134 5.154 517,337 -0.09(-1.67%)
Dec 07, 2022 5.261 5.349 5.232 5.242 413,514 -0.06(-1.10%)
Dec 06, 2022 5.242 5.329 5.242 5.300 465,839 +0.03(+0.55%)
Dec 05, 2022 5.339 5.393 5.251 5.271 622,181 -0.04(-0.73%)
Dec 02, 2022 5.271 5.368 5.261 5.310 496,175 -0.04(-0.73%)
Dec 01, 2022 5.427 5.505 5.349 5.349 1,176,096 -0.08(-1.44%)
Nov 30, 2022 5.173 5.427 5.144 5.427 1,277,774 +0.27(+5.29%)
Nov 29, 2022 4.988 5.183 4.944 5.154 747,422 +0.13(+2.52%)
Nov 28, 2022 5.066 5.066 4.969 5.027 678,678 -0.06(-1.15%)
Nov 25, 2022 4.920 5.105 4.920 5.086 270,129 +0.17(+3.37%)
Nov 23, 2022 4.920 4.998 4.852 4.920 1,024,783 +0.04(+0.80%)
Nov 22, 2022 4.959 4.988 4.871 4.881 1,522,019 -0.06(-1.18%)
Nov 21, 2022 4.969 5.027 4.939 4.939 671,445 +0.00(+0.00%)
Nov 18, 2022 5.066 5.095 4.930 4.939 2,125,523 -0.02(-0.39%)
Nov 17, 2022 4.910 5.008 4.881 4.959 738,060 -0.01(-0.20%)
Nov 16, 2022 5.066 5.105 4.959 4.969 772,915 -0.13(-2.49%)
Nov 15, 2022 5.173 5.242 5.086 5.095 1,009,557 +0.01(+0.19%)
Nov 14, 2022 5.183 5.227 5.086 5.086 1,269,260 -0.16(-2.97%)
Nov 11, 2022 5.388 5.388 5.193 5.242 1,351,862 -0.16(-2.89%)
Nov 10, 2022 5.222 5.466 5.134 5.397 1,183,959 +0.42(+8.41%)
Nov 09, 2022 4.988 5.066 4.862 4.978 1,608,347 -0.07(-1.35%)
Nov 08, 2022 5.329 5.358 5.032 5.047 879,158 -0.02(-0.38%)
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.