Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 5.600 5.600 5.260 5.330 2,442 -0.18(-3.27%)
Apr 17, 2024 5.490 5.605 5.340 5.510 3,732 +0.02(+0.36%)
Apr 16, 2024 5.250 5.690 5.100 5.490 21,444 +0.23(+4.37%)
Apr 15, 2024 5.210 5.470 5.210 5.260 12,992 -0.05(-0.94%)
Apr 12, 2024 5.140 5.450 5.140 5.310 5,147 +0.09(+1.82%)
Apr 11, 2024 5.220 5.377 5.102 5.215 4,208 +0.00(+0.10%)
Apr 10, 2024 5.450 5.490 5.010 5.210 34,903 -0.35(-6.29%)
Apr 09, 2024 5.520 5.580 5.380 5.560 6,862 +0.01(+0.18%)
Apr 08, 2024 5.320 5.570 5.270 5.550 19,122 +0.11(+2.02%)
Apr 05, 2024 5.580 5.580 5.170 5.440 11,761 -0.12(-2.16%)
Apr 04, 2024 5.500 5.580 5.490 5.560 4,639 +0.05(+0.91%)
Apr 03, 2024 5.400 5.510 5.400 5.510 11,002 +0.09(+1.66%)
Apr 02, 2024 5.390 5.540 5.390 5.420 15,097 +0.04(+0.74%)
Apr 01, 2024 5.500 5.590 5.380 5.380 17,803 -0.07(-1.28%)
Mar 28, 2024 5.430 5.570 5.430 5.450 4,888 +0.04(+0.74%)
Mar 27, 2024 5.440 5.620 5.370 5.410 12,629 -0.03(-0.55%)
Mar 26, 2024 5.500 5.670 5.129 5.440 7,542 -0.03(-0.55%)
Mar 25, 2024 5.300 5.690 5.300 5.470 48,178 +0.12(+2.24%)
Mar 22, 2024 5.180 5.540 5.180 5.350 15,979 +0.08(+1.52%)
Mar 21, 2024 5.270 5.390 5.020 5.270 86,302 -0.08(-1.50%)
Mar 20, 2024 5.250 5.468 5.250 5.350 8,034 +0.10(+1.90%)
Mar 19, 2024 5.250 5.407 5.250 5.250 9,151 +0.00(+0.00%)
Mar 18, 2024 5.400 5.547 5.250 5.250 20,497 -0.13(-2.42%)
Mar 15, 2024 5.350 5.673 5.350 5.380 28,870 +0.03(+0.56%)
Mar 14, 2024 5.350 5.740 5.300 5.350 47,140 -0.02(-0.37%)
Mar 13, 2024 4.700 5.540 4.700 5.370 65,972 +0.75(+16.23%)
Mar 12, 2024 5.510 5.740 3.720 4.620 137,636 -0.90(-16.30%)
Mar 11, 2024 5.260 5.630 5.230 5.520 25,764 +0.20(+3.76%)
Mar 08, 2024 5.050 5.500 5.050 5.320 30,794 +0.31(+6.19%)
Mar 07, 2024 4.660 5.090 4.010 5.010 57,481 +0.38(+8.21%)
Mar 06, 2024 4.550 4.800 4.470 4.630 40,937 +0.09(+1.98%)
Mar 05, 2024 4.230 4.900 4.230 4.540 128,092 +0.21(+4.85%)
Mar 04, 2024 4.000 4.400 3.980 4.330 59,727 +0.46(+11.89%)
Mar 01, 2024 3.940 4.000 3.750 3.870 24,554 -0.04(-1.02%)
Feb 29, 2024 3.880 4.000 3.870 3.910 10,788 +0.04(+0.90%)
Feb 28, 2024 3.810 3.890 3.750 3.875 5,774 +0.00(+0.13%)
Feb 27, 2024 3.802 3.895 3.740 3.870 5,231 +0.02(+0.52%)
Feb 26, 2024 3.760 3.995 3.760 3.850 21,005 +0.00(+0.00%)
Feb 23, 2024 3.885 3.885 3.710 3.850 6,531 +0.04(+1.05%)
Feb 22, 2024 3.880 3.940 3.800 3.810 10,926 -0.04(-1.04%)
Feb 21, 2024 3.860 3.970 3.800 3.850 11,927 -0.13(-3.27%)
Feb 20, 2024 4.050 4.050 3.850 3.980 11,990 -0.02(-0.50%)
Feb 16, 2024 4.005 4.090 3.855 4.000 22,187 -0.08(-1.96%)
Feb 15, 2024 4.120 4.120 3.965 4.080 6,083 -0.04(-0.97%)
Feb 14, 2024 4.060 4.120 3.960 4.120 4,983 +0.19(+4.83%)
Feb 13, 2024 3.850 3.940 3.810 3.930 6,244 -0.01(-0.25%)
Feb 12, 2024 4.120 4.233 3.940 3.940 20,903 -0.26(-6.19%)
Feb 09, 2024 4.170 4.278 4.170 4.200 10,046 +0.03(+0.72%)
Feb 08, 2024 4.480 4.480 3.942 4.170 19,567 -0.31(-6.92%)
Feb 07, 2024 4.470 4.510 4.400 4.480 7,743 -0.01(-0.22%)
Feb 06, 2024 4.500 4.600 4.380 4.490 15,395 +0.05(+1.13%)
Feb 05, 2024 4.340 4.840 3.860 4.440 64,916 +0.16(+3.74%)
Feb 02, 2024 4.490 4.490 4.220 4.280 15,926 -0.17(-3.82%)
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.