Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 4.570 4.605 4.560 4.605 637 +0.03(+0.55%)
Apr 17, 2024 4.550 4.610 4.550 4.580 12,574 +0.02(+0.44%)
Apr 16, 2024 4.650 4.650 4.560 4.560 520 +0.00(+0.00%)
Apr 15, 2024 4.620 4.620 4.560 4.560 587 +0.06(+1.33%)
Apr 12, 2024 4.420 4.500 4.420 4.500 1,130 +0.01(+0.22%)
Apr 11, 2024 4.660 4.660 4.490 4.490 6,071 -0.09(-2.07%)
Apr 10, 2024 4.500 4.585 4.500 4.585 2,044 +0.08(+1.66%)
Apr 09, 2024 4.580 4.580 4.510 4.510 445 -0.08(-1.83%)
Apr 08, 2024 4.660 4.660 4.594 4.594 843 +0.07(+1.62%)
Apr 05, 2024 4.500 4.650 4.500 4.521 1,951 +0.00(+0.02%)
Apr 03, 2024 4.520 179 +0.07(+1.57%)
Apr 02, 2024 4.600 4.610 4.450 4.450 9,043 -0.18(-3.89%)
Apr 01, 2024 4.600 4.635 4.590 4.630 6,021 +0.02(+0.43%)
Mar 28, 2024 4.698 4.698 4.610 4.610 2,805 +0.06(+1.32%)
Mar 27, 2024 4.550 4.550 4.550 4.550 324 -0.01(-0.22%)
Mar 26, 2024 4.710 4.710 4.560 4.560 1,565 +0.01(+0.22%)
Mar 25, 2024 4.550 4.550 4.550 4.550 615 -0.04(-0.83%)
Mar 22, 2024 4.510 4.710 4.510 4.588 38,210 -0.04(-0.91%)
Mar 21, 2024 4.610 4.650 4.600 4.630 28,374 +0.00(+0.00%)
Mar 20, 2024 4.480 4.700 4.420 4.630 15,653 +0.08(+1.76%)
Mar 19, 2024 4.670 4.670 4.300 4.550 7,707 -0.05(-1.06%)
Mar 18, 2024 4.595 4.599 4.520 4.599 862 -0.04(-0.89%)
Mar 15, 2024 4.340 4.640 4.340 4.640 591 +0.26(+5.94%)
Mar 14, 2024 4.420 4.420 4.380 4.380 2,465 -0.04(-0.90%)
Mar 13, 2024 4.440 4.448 4.420 4.420 3,809 -0.17(-3.66%)
Mar 12, 2024 4.330 4.590 4.330 4.588 3,346 +0.19(+4.27%)
Mar 11, 2024 4.350 4.600 4.350 4.400 2,871 -0.03(-0.68%)
Mar 08, 2024 4.450 4.450 4.430 4.430 1,750 +0.03(+0.68%)
Mar 07, 2024 4.500 4.500 4.360 4.400 5,535 -0.09(-1.97%)
Mar 06, 2024 4.489 4.489 4.489 4.489 461 +0.07(+1.55%)
Mar 05, 2024 4.420 4.550 4.420 4.420 13,773 -0.08(-1.78%)
Mar 04, 2024 4.380 4.550 4.380 4.500 7,992 -0.01(-0.22%)
Mar 01, 2024 4.560 4.560 4.510 4.510 1,410 -0.14(-3.01%)
Feb 29, 2024 4.320 4.710 4.320 4.650 69,934 +0.24(+5.44%)
Feb 28, 2024 4.410 4.437 4.380 4.410 1,289 +0.00(+0.00%)
Feb 27, 2024 4.340 4.420 4.340 4.410 1,599 +0.06(+1.38%)
Feb 26, 2024 4.310 4.650 4.310 4.350 11,975 +0.04(+0.93%)
Feb 23, 2024 4.390 4.411 4.250 4.310 3,766 -0.09(-2.05%)
Feb 22, 2024 4.400 4.452 4.400 4.400 1,075 -0.08(-1.79%)
Feb 21, 2024 4.410 4.600 4.410 4.480 3,700 +0.01(+0.22%)
Feb 20, 2024 4.390 4.530 4.132 4.470 9,289 -0.13(-2.91%)
Feb 16, 2024 4.604 4.604 4.604 4.604 388 +0.11(+2.49%)
Feb 15, 2024 4.690 4.690 4.334 4.492 1,665 -0.06(-1.27%)
Feb 14, 2024 3.990 4.550 3.990 4.550 4,356 +0.51(+12.62%)
Feb 13, 2024 4.026 4.157 3.990 4.040 2,754 -0.14(-3.43%)
Feb 12, 2024 4.250 4.250 3.990 4.184 1,360 -0.01(-0.16%)
Feb 09, 2024 4.000 4.230 4.000 4.190 1,420 +0.19(+4.75%)
Feb 08, 2024 4.120 4.170 4.000 4.000 10,299 -0.26(-6.07%)
Feb 07, 2024 4.260 4.330 4.181 4.259 3,819 -0.06(-1.40%)
Feb 06, 2024 4.210 4.355 4.210 4.319 683 +0.01(+0.21%)
Feb 05, 2024 4.310 4.331 4.310 4.310 2,158 -0.08(-1.82%)
Feb 02, 2024 4.300 4.551 4.300 4.390 1,457 +0.03(+0.80%)
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.