Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2024 4.760 4.782 4.760 4.777 0 +0.02(+0.37%)
May 25, 2024 4.776 4.823 4.747 4.759 0 +0.00(+0.00%)
May 24, 2024 4.776 4.823 4.747 4.759 0 -0.01(-0.29%)
May 23, 2024 4.776 4.777 4.767 4.773 0 -0.04(-0.79%)
May 22, 2024 4.803 4.819 4.777 4.811 0 -0.30(-5.79%)
May 21, 2024 5.104 5.106 5.101 5.106 0 -0.00(-0.08%)
May 20, 2024 5.107 5.126 5.101 5.111 0 +0.01(+0.20%)
May 19, 2024 5.080 5.109 5.070 5.101 0 +0.02(+0.35%)
May 18, 2024 4.883 5.090 4.848 5.082 0 +0.00(+0.00%)
May 17, 2024 4.883 5.090 4.848 5.082 0 +0.20(+4.02%)
May 16, 2024 4.883 4.890 4.880 4.886 0 -0.04(-0.85%)
May 15, 2024 4.923 4.934 4.913 4.928 0 +0.02(+0.45%)
May 14, 2024 4.900 4.907 4.891 4.906 0 +0.13(+2.65%)
May 13, 2024 4.770 4.782 4.770 4.779 0 +0.14(+3.00%)
May 12, 2024 4.653 4.656 4.633 4.641 0 -0.01(-0.25%)
May 11, 2024 4.601 4.745 4.597 4.652 0 +0.00(+0.00%)
May 10, 2024 4.601 4.745 4.597 4.652 0 +0.05(+1.09%)
May 09, 2024 4.601 4.603 4.597 4.602 0 +0.06(+1.37%)
May 08, 2024 4.542 4.542 4.537 4.540 0 -0.06(-1.21%)
May 07, 2024 4.591 4.598 4.590 4.596 0 -0.01(-0.22%)
May 06, 2024 4.609 4.611 4.606 4.606 0 +0.02(+0.51%)
May 05, 2024 4.575 4.587 4.575 4.582 0 +0.01(+0.31%)
May 04, 2024 4.502 4.569 4.483 4.568 0 +0.00(+0.00%)
May 03, 2024 4.502 4.569 4.483 4.568 0 +0.07(+1.47%)
May 02, 2024 4.502 4.505 4.498 4.502 0 -0.07(-1.50%)
May 01, 2024 4.569 4.574 4.566 4.571 0 +0.03(+0.65%)
Apr 30, 2024 4.541 4.547 4.535 4.541 0 -0.13(-2.88%)
Apr 29, 2024 4.675 4.676 4.675 4.676 0 +0.10(+2.20%)
Apr 28, 2024 4.573 4.580 4.571 4.575 0 +0.00(+0.00%)
Apr 27, 2024 4.543 4.598 4.532 4.575 0 +0.00(+0.00%)
Apr 26, 2024 4.543 4.598 4.532 4.575 0 +0.03(+0.75%)
Apr 25, 2024 4.543 4.543 4.537 4.541 0 +0.09(+2.06%)
Apr 24, 2024 4.457 4.457 4.447 4.449 0 +0.03(+0.66%)
Apr 23, 2024 4.426 4.428 4.416 4.420 0 -0.06(-1.26%)
Apr 22, 2024 4.483 4.485 4.476 4.477 0 -0.02(-0.52%)
Apr 21, 2024 4.488 4.507 4.488 4.500 0 +0.01(+0.17%)
Apr 20, 2024 4.430 4.513 4.396 4.493 0 +0.00(+0.04%)
Apr 19, 2024 4.430 4.513 4.396 4.491 0 +0.06(+1.43%)
Apr 18, 2024 4.430 4.439 4.425 4.428 0 +0.09(+1.99%)
Apr 17, 2024 4.343 4.345 4.340 4.341 0 +0.04(+0.95%)
Apr 16, 2024 4.295 4.303 4.293 4.300 0 -0.07(-1.57%)
Apr 15, 2024 4.378 4.379 4.367 4.369 0 +0.02(+0.43%)
Apr 14, 2024 4.353 4.396 4.332 4.350 0 +0.03(+0.79%)
Apr 13, 2024 4.261 4.362 4.250 4.316 0 +0.00(+0.00%)
Apr 12, 2024 4.261 4.362 4.250 4.316 0 +0.05(+1.28%)
Apr 11, 2024 4.261 4.264 4.260 4.261 0 -0.01(-0.22%)
Apr 10, 2024 4.277 4.279 4.271 4.271 0 -0.03(-0.72%)
Apr 09, 2024 4.300 4.304 4.296 4.302 0 +0.01(+0.16%)
Apr 08, 2024 4.294 4.296 4.292 4.295 0 +0.08(+1.78%)
Apr 07, 2024 4.236 4.237 4.210 4.220 0 -0.02(-0.48%)
Apr 06, 2024 4.220 4.244 4.167 4.240 0 +0.00(+0.00%)
Apr 05, 2024 4.220 4.244 4.167 4.240 0 +0.02(+0.58%)
Apr 04, 2024 4.220 4.221 4.213 4.216 0 +0.00(+0.01%)
Apr 03, 2024 4.213 4.233 4.210 4.215 0 +0.14(+3.33%)
Apr 02, 2024 4.082 4.084 4.079 4.080 0 +0.02(+0.59%)
Apr 01, 2024 4.056 4.058 4.054 4.056 0 +0.01(+0.14%)
Mar 31, 2024 4.031 4.059 4.030 4.050 0 +0.04(+0.96%)
Mar 29, 2024 4.012 4.040 3.984 4.011 0 +0.00(+0.00%)
Mar 28, 2024 4.012 4.040 3.984 4.011 0 +0.00(+0.06%)
Mar 27, 2024 4.012 4.012 4.007 4.009 0 +0.01(+0.12%)
Mar 26, 2024 4.005 4.005 4.001 4.004 0 -0.01(-0.12%)
Mar 25, 2024 4.011 4.013 4.008 4.009 0 +0.00(+0.09%)
Mar 24, 2024 3.999 4.006 3.990 4.005 0 +0.01(+0.21%)
Mar 23, 2024 4.066 4.066 3.997 3.997 0 +0.00(+0.00%)
Mar 22, 2024 4.066 4.066 3.997 3.997 0 -0.07(-1.61%)
Mar 21, 2024 4.066 4.066 4.061 4.062 0 -0.03(-0.82%)
Mar 20, 2024 4.090 4.103 4.088 4.096 0 +0.03(+0.73%)
Mar 19, 2024 4.068 4.069 4.066 4.066 0 -0.06(-1.55%)
Mar 18, 2024 4.136 4.136 4.130 4.130 0 +0.01(+0.35%)
Mar 17, 2024 4.121 4.122 4.113 4.116 0 -0.01(-0.12%)
Mar 16, 2024 4.051 4.137 4.045 4.121 0 +0.00(+0.00%)
Mar 15, 2024 4.051 4.137 4.045 4.121 0 +0.07(+1.77%)
Mar 14, 2024 4.051 4.053 4.046 4.050 0 -0.01(-0.23%)
Mar 13, 2024 4.060 4.061 4.056 4.059 0 +0.12(+3.06%)
Mar 12, 2024 3.938 3.940 3.937 3.938 0 +0.01(+0.14%)
Mar 11, 2024 3.932 3.933 3.930 3.933 0 +0.04(+1.03%)
Mar 10, 2024 3.893 3.894 3.889 3.893 0 +0.00(+0.05%)
Mar 09, 2024 3.925 3.946 3.881 3.891 0 +0.00(+0.00%)
Mar 08, 2024 3.925 3.946 3.881 3.891 0 -0.04(-0.89%)
Mar 07, 2024 3.925 3.928 3.924 3.926 0 +0.00(+0.00%)
Mar 06, 2024 3.926 0 +0.05(+1.32%)
Mar 05, 2024 3.875 0 +0.03(+0.73%)
Mar 04, 2024 3.847 0 -0.01(-0.26%)
Mar 03, 2024 3.857 0 -0.00(-0.04%)
Mar 02, 2024 3.847 3.873 3.818 3.858 0 -0.00(-0.08%)
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.