Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 4.120 4.260 4.020 4.090 2,285,637 -0.02(-0.49%)
May 30, 2024 4.160 4.260 4.080 4.110 756,351 -0.04(-0.96%)
May 29, 2024 4.100 4.165 4.000 4.150 1,005,677 +0.00(+0.00%)
May 28, 2024 4.130 4.170 4.000 4.150 1,085,280 +0.07(+1.72%)
May 24, 2024 4.200 4.270 4.075 4.080 719,046 -0.09(-2.16%)
May 23, 2024 4.370 4.410 4.120 4.170 944,515 -0.16(-3.70%)
May 22, 2024 4.370 4.455 4.285 4.330 779,740 +0.03(+0.70%)
May 21, 2024 4.220 4.330 4.200 4.300 888,162 +0.13(+3.12%)
May 20, 2024 4.470 4.500 4.150 4.170 1,353,270 -0.31(-6.92%)
May 17, 2024 4.750 4.820 4.450 4.480 827,427 -0.24(-5.08%)
May 16, 2024 4.770 4.840 4.700 4.720 457,624 -0.11(-2.28%)
May 15, 2024 4.870 4.980 4.820 4.830 669,287 +0.02(+0.42%)
May 14, 2024 4.610 4.855 4.610 4.810 685,328 +0.22(+4.79%)
May 13, 2024 4.640 4.745 4.580 4.590 699,764 -0.07(-1.40%)
May 10, 2024 4.910 5.000 4.562 4.655 980,090 -0.42(-8.19%)
May 09, 2024 4.990 5.095 4.955 5.070 587,837 +0.08(+1.60%)
May 08, 2024 5.190 5.265 4.845 4.990 1,452,468 -0.27(-5.13%)
May 07, 2024 4.950 5.310 4.930 5.260 1,132,734 +0.31(+6.26%)
May 06, 2024 4.740 4.950 4.730 4.950 878,656 +0.25(+5.21%)
May 03, 2024 4.780 4.810 4.655 4.705 630,574 +0.03(+0.53%)
May 02, 2024 4.980 5.000 4.605 4.680 1,406,947 -0.27(-5.45%)
May 01, 2024 4.680 5.155 4.580 4.950 2,608,643 +0.37(+8.08%)
Apr 30, 2024 4.570 4.688 4.520 4.580 591,994 -0.03(-0.65%)
Apr 29, 2024 4.440 4.660 4.440 4.610 541,046 +0.20(+4.54%)
Apr 26, 2024 4.480 4.510 4.365 4.410 411,698 -0.04(-0.90%)
Apr 25, 2024 4.210 4.460 4.060 4.450 1,253,457 +0.21(+4.95%)
Apr 24, 2024 4.660 4.720 4.240 4.240 1,002,259 -0.45(-9.59%)
Apr 23, 2024 4.680 4.780 4.630 4.690 495,625 -0.01(-0.21%)
Apr 22, 2024 4.890 5.010 4.690 4.700 684,884 -0.11(-2.29%)
Apr 19, 2024 4.750 4.825 4.630 4.810 875,821 +0.02(+0.42%)
Apr 18, 2024 4.950 5.005 4.790 4.790 1,204,824 -0.17(-3.43%)
Apr 17, 2024 5.160 5.200 4.920 4.960 2,063,513 -0.20(-3.88%)
Apr 16, 2024 5.000 5.300 4.914 5.160 2,143,934 +0.12(+2.38%)
Apr 15, 2024 5.010 5.145 4.885 5.040 1,857,117 -0.03(-0.59%)
Apr 12, 2024 5.310 5.330 4.990 5.070 1,175,079 -0.27(-5.06%)
Apr 11, 2024 4.770 5.340 4.770 5.340 1,675,568 +0.60(+12.66%)
Apr 10, 2024 4.720 4.805 4.680 4.740 543,957 -0.16(-3.27%)
Apr 09, 2024 4.740 4.925 4.640 4.900 380,559 +0.22(+4.70%)
Apr 08, 2024 4.790 4.790 4.665 4.680 355,139 -0.10(-2.09%)
Apr 05, 2024 4.590 4.820 4.520 4.780 376,038 +0.17(+3.69%)
Apr 04, 2024 4.810 4.850 4.590 4.610 378,191 -0.18(-3.76%)
Apr 03, 2024 4.650 4.820 4.600 4.790 371,549 +0.12(+2.57%)
Apr 02, 2024 4.800 4.800 4.620 4.670 383,626 -0.17(-3.51%)
Apr 01, 2024 5.000 5.000 4.800 4.840 632,456 -0.14(-2.81%)
Mar 28, 2024 4.880 4.995 4.950 4.980 904,349 +0.13(+2.68%)
Mar 27, 2024 4.960 4.970 4.830 4.850 356,280 -0.06(-1.22%)
Mar 26, 2024 4.870 4.930 4.830 4.910 647,209 +0.09(+1.87%)
Mar 25, 2024 4.810 4.905 4.760 4.820 447,221 +0.02(+0.42%)
Mar 22, 2024 4.910 4.910 4.790 4.800 557,186 -0.09(-1.84%)
Mar 21, 2024 4.920 4.985 4.880 4.890 365,840 +0.00(+0.00%)
Mar 20, 2024 4.860 4.920 4.725 4.890 454,158 +0.03(+0.62%)
Mar 19, 2024 4.710 4.890 4.630 4.860 520,242 +0.15(+3.18%)
Mar 18, 2024 4.710 4.740 4.520 4.710 614,915 +0.00(+0.00%)
Mar 15, 2024 4.620 4.790 4.610 4.710 834,665 +0.05(+1.07%)
Mar 14, 2024 4.870 4.885 4.620 4.660 597,313 -0.23(-4.70%)
Mar 13, 2024 4.930 5.000 4.875 4.890 461,501 -0.03(-0.61%)
Mar 12, 2024 4.900 4.955 4.780 4.920 609,631 +0.01(+0.20%)
Mar 11, 2024 5.290 5.300 4.895 4.910 897,345 -0.39(-7.36%)
Mar 08, 2024 5.470 5.590 5.130 5.300 1,213,503 -0.29(-5.19%)
Mar 07, 2024 5.490 5.605 5.350 5.590 750,662 +0.17(+3.14%)
Mar 06, 2024 5.450 5.475 5.330 5.420 510,458 -0.01(-0.18%)
Mar 05, 2024 5.580 5.700 5.430 5.430 980,296 -0.08(-1.45%)
Mar 04, 2024 5.260 5.570 5.260 5.510 1,489,647 +0.35(+6.78%)
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.