Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 4.960 5.045 4.950 4.980 574,907 +0.02(+0.40%)
Apr 22, 2024 5.000 5.070 4.960 4.960 717,806 +0.04(+0.81%)
Apr 19, 2024 4.840 4.970 4.840 4.920 659,827 +0.06(+1.23%)
Apr 18, 2024 4.870 4.905 4.840 4.860 601,462 +0.02(+0.41%)
Apr 17, 2024 5.000 5.000 4.840 4.840 729,826 -0.10(-2.02%)
Apr 16, 2024 5.000 5.015 4.930 4.940 544,447 -0.08(-1.59%)
Apr 15, 2024 5.110 5.140 5.000 5.020 519,918 -0.01(-0.20%)
Apr 12, 2024 5.120 5.158 4.995 5.030 535,301 -0.15(-2.90%)
Apr 11, 2024 5.150 5.235 5.140 5.180 449,543 +0.06(+1.17%)
Apr 10, 2024 5.210 5.210 4.960 5.120 692,684 -0.13(-2.48%)
Apr 09, 2024 5.270 5.340 5.230 5.250 387,217 -0.01(-0.19%)
Apr 08, 2024 5.260 5.300 5.220 5.260 332,669 +0.03(+0.57%)
Apr 05, 2024 5.220 5.295 5.215 5.230 397,829 -0.02(-0.38%)
Apr 04, 2024 5.440 5.540 5.210 5.250 506,407 -0.11(-2.05%)
Apr 03, 2024 5.260 5.390 5.170 5.360 513,503 +0.08(+1.52%)
Apr 02, 2024 5.370 5.390 5.180 5.280 751,369 -0.15(-2.76%)
Apr 01, 2024 5.600 5.600 5.420 5.430 379,082 -0.18(-3.21%)
Mar 28, 2024 5.610 5.675 5.580 5.610 793,796 -0.01(-0.18%)
Mar 27, 2024 5.590 5.650 5.550 5.620 543,566 +0.08(+1.44%)
Mar 26, 2024 5.560 5.650 5.540 5.540 488,131 +0.01(+0.18%)
Mar 25, 2024 5.600 5.650 5.530 5.530 363,316 -0.06(-1.07%)
Mar 22, 2024 5.720 5.750 5.580 5.590 464,728 -0.11(-1.93%)
Mar 21, 2024 5.660 5.720 5.615 5.700 988,796 +0.03(+0.53%)
Mar 20, 2024 5.340 5.680 5.305 5.670 1,052,063 +0.34(+6.38%)
Mar 19, 2024 5.260 5.435 5.235 5.330 1,858,803 +0.08(+1.52%)
Mar 18, 2024 5.250 5.330 5.190 5.250 1,617,740 +0.00(+0.00%)
Mar 15, 2024 5.240 5.360 5.240 5.250 1,624,204 +0.00(+0.00%)
Mar 14, 2024 5.340 5.340 5.230 5.250 1,052,607 -0.08(-1.59%)
Mar 13, 2024 5.315 5.424 5.286 5.335 1,639,575 +0.02(+0.37%)
Mar 12, 2024 5.296 5.335 5.231 5.315 1,176,164 +0.00(+0.00%)
Mar 11, 2024 5.374 5.404 5.286 5.315 537,126 -0.07(-1.28%)
Mar 08, 2024 5.414 5.429 5.315 5.384 893,129 +0.04(+0.74%)
Mar 07, 2024 5.355 5.384 5.286 5.345 612,550 +0.05(+0.93%)
Mar 06, 2024 5.355 5.365 5.256 5.296 1,235,972 +0.00(+0.00%)
Mar 05, 2024 5.345 5.419 5.286 5.296 1,085,816 -0.09(-1.65%)
Mar 04, 2024 5.522 5.591 5.340 5.384 704,093 -0.14(-2.50%)
Mar 01, 2024 5.513 5.542 5.404 5.522 614,769 +0.02(+0.36%)
Feb 29, 2024 5.552 5.572 5.424 5.503 856,816 +0.04(+0.72%)
Feb 28, 2024 5.611 5.611 5.453 5.463 728,632 -0.23(-3.99%)
Feb 27, 2024 5.739 5.794 5.621 5.690 679,414 -0.05(-0.86%)
Feb 26, 2024 5.463 5.749 5.394 5.739 1,112,004 +0.24(+4.30%)
Feb 23, 2024 5.917 5.976 5.079 5.503 1,540,174 -0.83(-13.08%)
Feb 22, 2024 6.301 6.400 6.301 6.331 418,983 -0.02(-0.31%)
Feb 21, 2024 6.331 6.378 6.292 6.351 559,827 +0.04(+0.62%)
Feb 20, 2024 6.351 6.454 6.292 6.311 432,253 -0.10(-1.54%)
Feb 16, 2024 6.449 6.528 6.351 6.410 432,646 -0.09(-1.37%)
Feb 15, 2024 6.361 6.508 6.361 6.499 498,831 +0.14(+2.17%)
Feb 14, 2024 6.292 6.405 6.252 6.361 313,442 +0.15(+2.38%)
Feb 13, 2024 6.292 6.321 6.144 6.213 646,653 -0.24(-3.67%)
Feb 12, 2024 6.301 6.499 6.296 6.449 633,479 +0.18(+2.83%)
Feb 09, 2024 6.223 6.316 6.163 6.272 463,729 +0.04(+0.63%)
Feb 08, 2024 6.203 6.262 6.173 6.232 317,485 +0.06(+0.96%)
Feb 07, 2024 6.213 6.213 6.129 6.173 430,394 -0.04(-0.63%)
Feb 06, 2024 6.193 6.282 6.177 6.213 519,765 +0.03(+0.48%)
Feb 05, 2024 6.163 6.282 6.055 6.183 583,377 -0.03(-0.48%)
Feb 02, 2024 6.134 6.262 6.124 6.213 643,060 -0.04(-0.63%)
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.