Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 4.880 4.880 4.730 4.790 753,973 -0.09(-1.84%)
May 17, 2024 4.950 4.955 4.845 4.880 728,404 -0.06(-1.21%)
May 16, 2024 4.730 4.970 4.730 4.940 1,254,787 +0.16(+3.35%)
May 15, 2024 4.930 4.940 4.750 4.780 1,035,006 -0.08(-1.65%)
May 14, 2024 4.740 4.930 4.740 4.860 1,311,887 +0.19(+4.07%)
May 13, 2024 4.620 4.720 4.575 4.670 2,520,078 +0.05(+1.08%)
May 10, 2024 4.760 4.795 4.580 4.620 900,291 -0.13(-2.74%)
May 09, 2024 4.720 4.850 4.650 4.750 1,738,659 +0.05(+1.06%)
May 08, 2024 5.150 5.590 4.610 4.700 2,568,554 +0.01(+0.21%)
May 07, 2024 4.870 4.870 4.690 4.690 718,173 -0.18(-3.70%)
May 06, 2024 4.820 4.910 4.800 4.870 897,208 +0.08(+1.67%)
May 03, 2024 4.940 4.970 4.780 4.790 520,040 -0.04(-0.83%)
May 02, 2024 4.990 4.990 4.820 4.830 557,754 -0.09(-1.83%)
May 01, 2024 4.820 5.115 4.820 4.920 1,237,622 +0.12(+2.50%)
Apr 30, 2024 4.880 4.945 4.790 4.800 865,810 -0.13(-2.64%)
Apr 29, 2024 5.030 5.090 4.915 4.930 774,241 -0.07(-1.40%)
Apr 26, 2024 4.890 5.020 4.830 5.000 731,129 +0.16(+3.31%)
Apr 25, 2024 4.830 4.890 4.810 4.840 928,918 -0.07(-1.43%)
Apr 24, 2024 4.910 4.950 4.870 4.910 1,241,123 -0.01(-0.20%)
Apr 23, 2024 4.690 4.940 4.690 4.920 1,326,615 +0.22(+4.68%)
Apr 22, 2024 4.710 4.730 4.650 4.700 908,028 +0.03(+0.64%)
Apr 19, 2024 4.670 4.740 4.640 4.670 624,091 -0.02(-0.43%)
Apr 18, 2024 4.730 4.810 4.680 4.690 851,972 -0.04(-0.85%)
Apr 17, 2024 4.870 4.885 4.720 4.730 598,336 -0.11(-2.27%)
Apr 16, 2024 4.840 4.910 4.800 4.840 814,683 -0.03(-0.62%)
Apr 15, 2024 4.990 5.000 4.840 4.870 721,195 -0.12(-2.40%)
Apr 12, 2024 5.100 5.140 4.950 4.990 681,324 -0.17(-3.29%)
Apr 11, 2024 5.050 5.160 5.025 5.160 1,028,967 +0.11(+2.18%)
Apr 10, 2024 5.080 5.135 4.980 5.050 920,668 -0.21(-3.99%)
Apr 09, 2024 5.210 5.300 5.200 5.260 735,601 +0.05(+0.96%)
Apr 08, 2024 5.180 5.260 5.150 5.210 694,760 +0.07(+1.36%)
Apr 05, 2024 5.110 5.185 5.090 5.140 964,632 -0.01(-0.19%)
Apr 04, 2024 5.270 5.320 5.140 5.150 737,136 -0.04(-0.77%)
Apr 03, 2024 5.180 5.250 5.150 5.190 653,570 -0.04(-0.76%)
Apr 02, 2024 5.280 5.280 5.205 5.230 610,158 -0.14(-2.61%)
Apr 01, 2024 5.510 5.570 5.345 5.370 553,011 -0.12(-2.19%)
Mar 28, 2024 5.290 5.460 5.290 5.490 856,283 +0.20(+3.78%)
Mar 27, 2024 5.310 5.340 5.225 5.290 699,019 +0.05(+0.95%)
Mar 26, 2024 5.310 5.350 5.220 5.240 662,335 -0.02(-0.38%)
Mar 25, 2024 5.200 5.300 5.200 5.260 709,523 +0.06(+1.15%)
Mar 22, 2024 5.500 5.500 5.195 5.200 976,648 -0.30(-5.45%)
Mar 21, 2024 5.610 5.650 5.470 5.500 1,201,734 -0.03(-0.54%)
Mar 20, 2024 5.480 5.555 5.410 5.530 650,209 +0.03(+0.55%)
Mar 19, 2024 5.340 5.520 5.325 5.500 878,136 +0.11(+2.04%)
Mar 18, 2024 5.370 5.440 5.340 5.390 530,791 +0.02(+0.37%)
Mar 15, 2024 5.370 5.420 5.270 5.370 1,213,006 -0.07(-1.29%)
Mar 14, 2024 5.400 5.550 5.390 5.440 1,113,295 +0.03(+0.55%)
Mar 13, 2024 5.510 5.670 5.370 5.410 1,035,555 -0.17(-3.05%)
Mar 12, 2024 5.610 5.670 5.490 5.580 941,744 -0.03(-0.53%)
Mar 11, 2024 5.540 5.705 5.540 5.610 1,063,064 +0.02(+0.36%)
Mar 08, 2024 5.630 5.800 5.580 5.590 896,540 +0.00(+0.00%)
Mar 07, 2024 5.670 5.720 5.560 5.590 729,777 +0.00(+0.00%)
Mar 06, 2024 5.700 5.750 5.520 5.590 1,480,729 -0.02(-0.36%)
Mar 05, 2024 5.950 5.980 5.590 5.610 953,983 -0.43(-7.12%)
Mar 04, 2024 5.940 6.080 5.805 6.040 1,001,623 +0.12(+2.03%)
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.