Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 3.920 4.240 3.900 4.130 117,049 +0.21(+5.36%)
Jun 20, 2024 4.200 4.285 3.810 3.920 67,652 -0.28(-6.67%)
Jun 18, 2024 4.430 4.470 4.190 4.200 41,359 -0.25(-5.62%)
Jun 17, 2024 4.560 4.620 4.310 4.450 43,139 -0.10(-2.20%)
Jun 14, 2024 4.650 4.650 4.480 4.550 27,963 -0.15(-3.19%)
Jun 13, 2024 4.760 4.760 4.560 4.700 103,926 -0.09(-1.88%)
Jun 12, 2024 4.550 4.860 4.550 4.790 56,024 +0.37(+8.37%)
Jun 11, 2024 4.400 4.510 4.350 4.420 56,302 +0.02(+0.45%)
Jun 10, 2024 4.590 4.650 4.380 4.400 39,481 -0.21(-4.56%)
Jun 07, 2024 4.940 4.940 4.600 4.610 36,574 -0.28(-5.73%)
Jun 06, 2024 4.570 4.965 4.570 4.890 45,580 +0.32(+7.00%)
Jun 05, 2024 4.490 4.580 4.431 4.570 68,880 +0.07(+1.56%)
Jun 04, 2024 4.800 4.852 4.400 4.500 52,035 -0.30(-6.25%)
Jun 03, 2024 4.950 4.970 4.770 4.800 73,412 -0.13(-2.64%)
May 31, 2024 4.780 5.050 4.775 4.930 289,249 +0.19(+4.01%)
May 30, 2024 4.750 4.970 4.730 4.740 52,008 +0.01(+0.21%)
May 29, 2024 5.160 5.470 4.720 4.730 86,304 -0.57(-10.75%)
May 28, 2024 5.890 5.890 5.060 5.300 98,923 -0.48(-8.30%)
May 24, 2024 5.820 5.986 5.700 5.780 27,794 -0.01(-0.17%)
May 23, 2024 5.610 5.850 5.610 5.790 60,568 +0.14(+2.48%)
May 22, 2024 5.720 5.990 5.576 5.650 84,732 -0.10(-1.74%)
May 21, 2024 5.580 5.800 5.580 5.750 39,500 +0.17(+3.05%)
May 20, 2024 5.500 5.610 5.500 5.580 31,542 +0.08(+1.45%)
May 17, 2024 5.390 5.740 5.350 5.500 54,277 +0.15(+2.80%)
May 16, 2024 5.580 5.655 5.250 5.350 57,100 -0.23(-4.12%)
May 15, 2024 5.360 5.710 5.360 5.580 33,707 +0.21(+3.91%)
May 14, 2024 5.370 5.390 5.310 5.370 25,844 +0.06(+1.13%)
May 13, 2024 5.250 5.482 5.250 5.310 29,681 +0.08(+1.53%)
May 10, 2024 5.290 5.355 5.110 5.230 32,373 -0.11(-2.06%)
May 09, 2024 5.310 5.400 5.310 5.340 47,532 -0.01(-0.19%)
May 08, 2024 5.510 5.520 5.070 5.350 83,827 -0.23(-4.12%)
May 07, 2024 5.580 5.610 5.570 5.580 39,840 +0.07(+1.27%)
May 06, 2024 5.410 5.540 5.410 5.510 44,740 +0.10(+1.85%)
May 03, 2024 5.580 5.580 5.385 5.410 16,921 -0.07(-1.28%)
May 02, 2024 5.360 5.580 5.270 5.480 50,894 +0.20(+3.79%)
May 01, 2024 5.370 5.385 5.080 5.280 34,858 -0.11(-2.04%)
Apr 30, 2024 5.420 5.446 5.350 5.390 31,786 -0.06(-1.10%)
Apr 29, 2024 5.380 5.580 5.380 5.450 54,202 +0.09(+1.68%)
Apr 26, 2024 5.070 5.550 5.000 5.360 102,970 +0.35(+6.99%)
Apr 25, 2024 4.920 5.040 4.910 5.010 66,110 +0.05(+1.01%)
Apr 24, 2024 5.000 5.020 4.860 4.960 115,773 -0.08(-1.59%)
Apr 23, 2024 5.090 5.200 4.900 5.040 61,268 -0.11(-2.14%)
Apr 22, 2024 5.270 5.270 5.000 5.150 45,175 -0.15(-2.83%)
Apr 19, 2024 5.250 5.330 5.190 5.300 56,304 +0.02(+0.38%)
Apr 18, 2024 5.170 5.320 5.170 5.280 32,829 +0.10(+1.93%)
Apr 17, 2024 5.120 5.290 4.990 5.180 23,254 +0.06(+1.17%)
Apr 16, 2024 4.960 5.120 4.930 5.120 63,381 +0.17(+3.43%)
Apr 15, 2024 5.200 5.210 4.830 4.950 112,822 -0.18(-3.51%)
Apr 12, 2024 5.330 5.330 5.110 5.130 26,538 -0.20(-3.75%)
Apr 11, 2024 5.220 5.340 5.220 5.330 28,269 +0.06(+1.14%)
Apr 10, 2024 5.380 5.530 5.220 5.270 69,760 -0.23(-4.18%)
Apr 09, 2024 5.740 5.890 5.500 5.500 35,416 -0.22(-3.85%)
Apr 08, 2024 5.370 5.810 5.300 5.720 101,411 +0.32(+5.93%)
Apr 05, 2024 5.360 5.510 5.255 5.400 21,763 -0.01(-0.18%)
Apr 04, 2024 5.550 5.550 5.350 5.410 32,156 -0.11(-1.99%)
Apr 03, 2024 5.150 5.665 5.130 5.520 56,140 +0.37(+7.18%)
Apr 02, 2024 5.240 5.240 4.990 5.150 44,437 -0.14(-2.65%)
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.