Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 4.400 4.468 4.400 4.430 17,813 -0.01(-0.23%)
May 24, 2024 4.480 4.490 4.400 4.440 14,016 +0.02(+0.45%)
May 23, 2024 4.370 4.460 4.360 4.420 21,090 +0.04(+0.91%)
May 22, 2024 4.370 4.450 4.360 4.380 25,509 +0.04(+0.92%)
May 21, 2024 4.380 4.445 4.340 4.340 12,492 -0.03(-0.69%)
May 20, 2024 4.330 4.420 4.277 4.370 11,719 -0.02(-0.46%)
May 17, 2024 4.420 4.460 4.390 4.390 29,911 -0.03(-0.68%)
May 16, 2024 4.440 4.450 4.390 4.420 5,953 +0.03(+0.68%)
May 15, 2024 4.350 4.410 4.350 4.390 39,878 +0.00(+0.00%)
May 14, 2024 4.400 4.490 4.360 4.390 28,523 +0.07(+1.62%)
May 13, 2024 4.450 4.470 4.320 4.320 13,830 -0.10(-2.26%)
May 10, 2024 4.420 4.500 4.360 4.420 42,724 -0.02(-0.45%)
May 09, 2024 4.350 4.450 4.350 4.440 35,126 +0.08(+1.83%)
May 08, 2024 4.440 4.480 4.330 4.360 11,242 -0.03(-0.68%)
May 07, 2024 4.410 4.500 4.360 4.390 17,153 -0.04(-0.90%)
May 06, 2024 4.510 4.630 4.420 4.430 43,625 -0.08(-1.77%)
May 03, 2024 4.570 4.615 4.470 4.510 19,226 -0.05(-1.10%)
May 02, 2024 4.330 4.600 4.330 4.560 24,347 +0.03(+0.66%)
May 01, 2024 4.490 4.620 4.480 4.530 15,617 -0.03(-0.66%)
Apr 30, 2024 4.520 4.570 4.471 4.560 10,959 -0.05(-1.08%)
Apr 29, 2024 4.700 4.790 4.550 4.610 21,000 +0.01(+0.22%)
Apr 26, 2024 4.738 4.738 4.530 4.600 29,094 +0.03(+0.66%)
Apr 25, 2024 4.610 4.610 4.450 4.570 7,786 +0.00(+0.00%)
Apr 24, 2024 4.570 4.610 4.422 4.570 11,514 +0.06(+1.33%)
Apr 23, 2024 4.490 4.620 4.480 4.510 9,782 +0.08(+1.81%)
Apr 22, 2024 4.570 4.600 4.430 4.430 53,856 -0.11(-2.42%)
Apr 19, 2024 4.480 4.570 4.440 4.540 21,890 +0.06(+1.34%)
Apr 18, 2024 4.440 4.558 4.440 4.480 8,044 +0.02(+0.45%)
Apr 17, 2024 4.470 4.550 4.460 4.460 1,416 +0.02(+0.45%)
Apr 16, 2024 4.560 4.590 4.440 4.440 6,793 -0.08(-1.77%)
Apr 15, 2024 4.470 4.590 4.470 4.520 13,276 +0.08(+1.80%)
Apr 12, 2024 4.470 4.540 4.420 4.440 7,268 +0.04(+0.91%)
Apr 11, 2024 4.505 4.505 4.400 4.400 2,805 -0.10(-2.22%)
Apr 10, 2024 4.450 4.590 4.450 4.500 9,303 +0.00(+0.00%)
Apr 09, 2024 4.560 4.620 4.475 4.500 4,940 +0.00(+0.00%)
Apr 08, 2024 4.450 4.570 4.450 4.500 15,689 +0.02(+0.45%)
Apr 05, 2024 4.440 4.560 4.400 4.480 21,520 -0.02(-0.44%)
Apr 04, 2024 4.550 4.740 4.500 4.500 16,656 -0.05(-1.10%)
Apr 03, 2024 4.670 4.670 4.510 4.550 18,822 -0.06(-1.30%)
Apr 02, 2024 4.660 4.740 4.580 4.610 12,642 -0.08(-1.71%)
Apr 01, 2024 4.800 4.800 4.620 4.690 28,116 -0.11(-2.29%)
Mar 28, 2024 4.800 4.949 4.740 4.800 18,213 -0.03(-0.62%)
Mar 27, 2024 4.730 4.960 4.640 4.830 22,963 +0.18(+3.87%)
Mar 26, 2024 4.610 4.690 4.530 4.650 15,770 +0.04(+0.87%)
Mar 25, 2024 4.600 4.660 4.580 4.610 22,982 +0.05(+1.10%)
Mar 22, 2024 4.510 4.600 4.510 4.560 18,938 +0.08(+1.79%)
Mar 21, 2024 4.460 4.600 4.460 4.480 17,981 -0.05(-1.10%)
Mar 20, 2024 4.340 4.550 4.340 4.530 23,331 +0.14(+3.19%)
Mar 19, 2024 4.430 4.650 4.390 4.390 11,610 -0.02(-0.45%)
Mar 18, 2024 4.340 4.660 4.340 4.410 27,454 +0.03(+0.68%)
Mar 15, 2024 4.630 4.774 4.380 4.380 33,019 -0.26(-5.60%)
Mar 14, 2024 4.720 4.771 4.610 4.640 24,903 -0.06(-1.28%)
Mar 13, 2024 4.950 4.950 4.655 4.700 19,188 -0.19(-3.89%)
Mar 12, 2024 4.970 5.000 4.850 4.890 25,299 -0.15(-2.98%)
Mar 11, 2024 5.190 5.190 4.870 5.040 53,002 -0.10(-1.95%)
Mar 08, 2024 4.880 5.270 4.820 5.140 43,638 +0.11(+2.19%)
Mar 07, 2024 4.500 5.130 4.300 5.030 62,511 +0.33(+7.02%)
Mar 06, 2024 5.000 5.000 4.700 4.700 14,929 -0.04(-0.84%)
Mar 05, 2024 4.720 4.870 4.710 4.740 27,586 +0.01(+0.21%)
Mar 04, 2024 4.920 4.920 4.700 4.730 8,534 -0.10(-2.07%)
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.