Register for real-time alerts, custom portfolio, and market movers
USA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 6.83 | 0.03 | 0.44% | 6.81 | 6.85 | 6.80 | 628,367 |
| May 17 2024 | 6.80 | 0.00 | 0.00% | 6.79 | 6.805 | 6.77 | 405,651 |
| May 16 2024 | 6.80 | -0.07 | -1.02% | 6.85 | 6.86 | 6.78 | 634,610 |
| May 15 2024 | 6.87 | 0.07 | 1.03% | 6.80 | 6.87 | 6.80 | 519,255 |
| May 14 2024 | 6.80 | 0.01 | 0.15% | 6.78 | 6.82 | 6.76 | 516,041 |
| May 13 2024 | 6.79 | -0.03 | -0.44% | 6.83 | 6.85 | 6.78 | 433,011 |
| May 10 2024 | 6.82 | 0.00 | 0.00% | 6.84 | 6.8485 | 6.80 | 574,337 |
| May 09 2024 | 6.82 | 0.03 | 0.44% | 6.83 | 6.832 | 6.78 | 583,273 |
| May 08 2024 | 6.79 | -0.01 | -0.15% | 6.76 | 6.79 | 6.74 | 578,120 |
| May 07 2024 | 6.80 | 0.03 | 0.44% | 6.80 | 6.81 | 6.76 | 567,713 |
| May 06 2024 | 6.77 | -0.01 | -0.15% | 6.80 | 6.81 | 6.72 | 659,187 |
| May 03 2024 | 6.78 | 0.09 | 1.35% | 6.77 | 6.78 | 6.71 | 839,069 |
| May 02 2024 | 6.69 | 0.06 | 0.90% | 6.69 | 6.69 | 6.62 | 627,874 |
| May 01 2024 | 6.63 | -0.04 | -0.60% | 6.67 | 6.705 | 6.605 | 845,305 |
| Apr 30 2024 | 6.67 | -0.04 | -0.60% | 6.68 | 6.74 | 6.66 | 381,216 |
| Apr 29 2024 | 6.71 | -0.06 | -0.89% | 6.76 | 6.7893 | 6.69 | 611,906 |
| Apr 26 2024 | 6.77 | 0.12 | 1.80% | 6.71 | 6.78 | 6.66 | 656,810 |
| Apr 25 2024 | 6.65 | -0.07 | -1.04% | 6.67 | 6.69 | 6.6001 | 569,807 |
| Apr 24 2024 | 6.72 | -0.02 | -0.30% | 6.79 | 6.80 | 6.70 | 675,834 |
| Apr 23 2024 | 6.74 | 0.10 | 1.51% | 6.67 | 6.74 | 6.67 | 553,875 |
| Apr 22 2024 | 6.64 | 0.10 | 1.53% | 6.54 | 6.64 | 6.54 | 786,517 |
| Apr 19 2024 | 6.54 | -0.06 | -0.91% | 6.63 | 6.65 | 6.52 | 879,232 |
| Apr 18 2024 | 6.60 | -0.16 | -2.37% | 6.60 | 6.63 | 6.555 | 1,110,525 |
| Apr 17 2024 | 6.76 | -0.07 | -1.02% | 6.89 | 6.91 | 6.76 | 1,123,493 |
| Apr 16 2024 | 6.83 | -0.02 | -0.29% | 6.88 | 6.89 | 6.775 | 1,272,182 |
| Apr 15 2024 | 6.85 | -0.08 | -1.15% | 6.98 | 7.03 | 6.8201 | 1,130,592 |
| Apr 12 2024 | 6.93 | -0.14 | -1.98% | 7.05 | 7.0511 | 6.9001 | 890,902 |
| Apr 11 2024 | 7.07 | 0.03 | 0.43% | 7.06 | 7.10 | 7.01 | 629,237 |
| Apr 10 2024 | 7.04 | -0.06 | -0.85% | 7.06 | 7.07 | 7.01 | 886,173 |
| Apr 09 2024 | 7.10 | -0.01 | -0.14% | 7.10 | 7.1399 | 7.07 | 731,635 |
| Apr 08 2024 | 7.11 | 0.03 | 0.42% | 7.10 | 7.13 | 7.08 | 583,784 |
| Apr 05 2024 | 7.08 | 0.03 | 0.43% | 7.08 | 7.12 | 7.05 | 606,213 |
| Apr 04 2024 | 7.05 | -0.07 | -0.98% | 7.13 | 7.16 | 7.04 | 764,532 |
| Apr 03 2024 | 7.12 | 0.02 | 0.28% | 7.10 | 7.17 | 7.081 | 694,255 |
| Apr 02 2024 | 7.10 | -0.05 | -0.70% | 7.12 | 7.14 | 7.01 | 679,456 |
| Apr 01 2024 | 7.15 | 0.00 | 0.00% | 7.17 | 7.1785 | 7.13 | 641,938 |
| Mar 28 2024 | 7.15 | 0.02 | 0.28% | 7.11 | 7.16 | 7.11 | 511,226 |
| Mar 27 2024 | 7.13 | 0.05 | 0.71% | 7.10 | 7.13 | 7.08 | 501,764 |
| Mar 26 2024 | 7.08 | 0.04 | 0.57% | 7.06 | 7.0986 | 7.055 | 869,730 |
| Mar 25 2024 | 7.04 | 0.01 | 0.14% | 7.03 | 7.07 | 7.01 | 662,037 |
| Mar 22 2024 | 7.03 | -0.02 | -0.28% | 7.01 | 7.0599 | 7.00 | 749,840 |
| Mar 21 2024 | 7.05 | 0.05 | 0.71% | 7.04 | 7.0907 | 7.01 | 991,172 |
| Mar 20 2024 | 7.00 | 0.05 | 0.72% | 6.96 | 7.00 | 6.955 | 878,778 |
| Mar 19 2024 | 6.95 | 0.04 | 0.58% | 6.93 | 6.95 | 6.9025 | 795,080 |
| Mar 18 2024 | 6.91 | 0.06 | 0.88% | 6.91 | 6.95 | 6.895 | 859,355 |
| Mar 15 2024 | 6.85 | -0.03 | -0.44% | 6.88 | 6.89 | 6.84 | 932,246 |
| Mar 14 2024 | 6.88 | -0.03 | -0.43% | 6.93 | 6.93 | 6.85 | 492,210 |
| Mar 13 2024 | 6.91 | -0.01 | -0.14% | 6.93 | 6.96 | 6.88 | 826,093 |
| Mar 12 2024 | 6.92 | 0.09 | 1.32% | 6.89 | 6.92 | 6.83 | 653,912 |
| Mar 11 2024 | 6.83 | 0.02 | 0.29% | 6.82 | 6.85 | 6.81 | 693,084 |
| Mar 08 2024 | 6.81 | -0.05 | -0.73% | 6.87 | 6.88 | 6.81 | 617,397 |
| Mar 07 2024 | 6.86 | 0.05 | 0.73% | 6.83 | 6.89 | 6.825 | 770,978 |
| Mar 06 2024 | 6.81 | 0.05 | 0.74% | 6.77 | 6.82 | 6.75 | 863,844 |
| Mar 05 2024 | 6.76 | -0.09 | -1.31% | 6.85 | 6.85 | 6.70 | 1,011,632 |
| Mar 04 2024 | 6.85 | 0.03 | 0.44% | 6.83 | 6.85 | 6.81 | 929,970 |
| Mar 01 2024 | 6.82 | 0.07 | 1.04% | 6.75 | 6.82 | 6.72 | 977,873 |
| Feb 29 2024 | 6.75 | 0.03 | 0.45% | 6.73 | 6.77 | 6.72 | 551,272 |
| Feb 28 2024 | 6.72 | 0.00 | 0.00% | 6.70 | 6.73 | 6.70 | 541,803 |
| Feb 27 2024 | 6.72 | 0.01 | 0.15% | 6.73 | 6.73 | 6.70 | 578,808 |
| Feb 26 2024 | 6.71 | 0.00 | 0.00% | 6.70 | 6.73 | 6.67 | 805,021 |
| Feb 23 2024 | 6.71 | 0.02 | 0.30% | 6.72 | 6.73 | 6.6888 | 652,245 |
| Feb 22 2024 | 6.69 | 0.11 | 1.67% | 6.64 | 6.70 | 6.635 | 855,833 |
| Feb 21 2024 | 6.58 | 0.01 | 0.15% | 6.58 | 6.59 | 6.53 | 585,777 |
