Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 4.500 4.510 4.200 4.390 1,739,942 -0.20(-4.36%)
May 28, 2024 4.730 4.800 4.580 4.590 780,835 -0.13(-2.75%)
May 24, 2024 4.720 4.800 4.690 4.720 557,280 +0.03(+0.64%)
May 23, 2024 4.820 4.890 4.640 4.690 868,105 -0.16(-3.30%)
May 22, 2024 4.950 5.030 4.820 4.850 920,150 -0.16(-3.19%)
May 21, 2024 4.930 5.065 4.930 5.010 877,165 +0.03(+0.60%)
May 20, 2024 5.030 5.090 4.900 4.980 732,667 -0.07(-1.39%)
May 17, 2024 4.890 5.079 4.830 5.050 973,786 +0.16(+3.27%)
May 16, 2024 4.740 4.900 4.690 4.890 1,121,274 +0.16(+3.38%)
May 15, 2024 5.070 5.110 4.685 4.730 1,582,769 -0.27(-5.40%)
May 14, 2024 5.120 5.295 4.953 5.000 1,856,757 -0.31(-5.84%)
May 13, 2024 5.220 5.440 5.210 5.310 851,915 +0.10(+1.92%)
May 10, 2024 5.510 5.600 5.190 5.210 1,237,288 -0.30(-5.44%)
May 09, 2024 5.180 5.520 5.100 5.510 1,232,693 +0.23(+4.36%)
May 08, 2024 5.270 5.350 5.180 5.280 730,787 -0.11(-2.04%)
May 07, 2024 5.410 5.450 5.265 5.390 920,793 -0.02(-0.37%)
May 06, 2024 5.200 5.445 5.200 5.410 1,209,568 +0.29(+5.66%)
May 03, 2024 5.160 5.230 5.040 5.120 1,267,736 -0.01(-0.19%)
May 02, 2024 5.130 5.175 4.980 5.130 1,139,017 +0.06(+1.18%)
May 01, 2024 5.100 5.210 4.960 5.070 946,270 +0.00(+0.00%)
Apr 30, 2024 5.210 5.240 5.050 5.070 1,061,482 -0.27(-5.06%)
Apr 29, 2024 5.310 5.380 5.240 5.340 994,192 +0.09(+1.71%)
Apr 26, 2024 4.920 5.310 4.910 5.250 1,267,543 +0.36(+7.36%)
Apr 25, 2024 4.860 4.920 4.780 4.890 1,183,969 -0.01(-0.20%)
Apr 24, 2024 5.050 5.060 4.790 4.900 1,633,737 -0.17(-3.35%)
Apr 23, 2024 4.840 5.070 4.750 5.070 984,017 +0.20(+4.11%)
Apr 22, 2024 4.950 4.960 4.780 4.870 1,017,333 -0.13(-2.60%)
Apr 19, 2024 4.760 5.015 4.715 5.000 1,380,869 +0.18(+3.73%)
Apr 18, 2024 5.010 5.010 4.800 4.820 1,680,994 -0.31(-6.04%)
Apr 17, 2024 5.130 5.250 5.030 5.130 1,087,292 +0.06(+1.18%)
Apr 16, 2024 5.050 5.100 4.970 5.070 1,001,607 -0.12(-2.31%)
Apr 15, 2024 5.180 5.308 5.080 5.190 1,548,483 +0.01(+0.19%)
Apr 12, 2024 5.570 5.682 5.130 5.180 1,588,634 -0.41(-7.33%)
Apr 11, 2024 5.590 5.675 5.400 5.590 1,046,873 +0.03(+0.54%)
Apr 10, 2024 5.300 5.560 5.220 5.560 904,579 +0.08(+1.46%)
Apr 09, 2024 5.330 5.500 5.280 5.480 1,038,599 +0.20(+3.79%)
Apr 08, 2024 5.300 5.410 5.220 5.280 764,966 +0.03(+0.57%)
Apr 05, 2024 5.250 5.310 5.130 5.250 1,066,304 -0.01(-0.19%)
Apr 04, 2024 5.710 5.730 5.250 5.260 1,450,401 -0.40(-7.07%)
Apr 03, 2024 5.570 5.680 5.512 5.660 999,719 +0.06(+1.07%)
Apr 02, 2024 5.570 5.622 5.440 5.600 1,230,231 -0.03(-0.53%)
Apr 01, 2024 5.440 5.668 5.350 5.630 2,056,321 +0.24(+4.45%)
Mar 28, 2024 5.130 5.370 5.370 5.390 2,064,779 +0.27(+5.27%)
Mar 27, 2024 4.870 5.130 4.819 5.120 1,373,661 +0.22(+4.49%)
Mar 26, 2024 4.990 5.025 4.800 4.900 1,283,017 -0.09(-1.80%)
Mar 25, 2024 5.000 5.270 4.895 4.990 2,429,279 -0.01(-0.20%)
Mar 22, 2024 5.350 5.790 4.970 5.000 4,136,579 -0.14(-2.72%)
Mar 21, 2024 5.170 5.400 5.020 5.140 2,598,549 +0.04(+0.78%)
Mar 20, 2024 4.950 5.110 4.805 5.100 1,540,181 +0.08(+1.59%)
Mar 19, 2024 4.660 5.050 4.640 5.020 1,490,928 +0.29(+6.13%)
Mar 18, 2024 5.050 5.050 4.640 4.730 2,036,040 -0.29(-5.78%)
Mar 15, 2024 5.030 5.140 4.960 5.020 1,632,127 -0.05(-0.99%)
Mar 14, 2024 5.170 5.298 4.921 5.070 2,456,992 -0.01(-0.20%)
Mar 13, 2024 4.970 5.140 4.970 5.080 1,071,695 +0.08(+1.60%)
Mar 12, 2024 5.130 5.130 4.930 5.000 1,092,601 -0.12(-2.34%)
Mar 11, 2024 5.080 5.170 5.010 5.120 1,105,976 +0.12(+2.40%)
Mar 08, 2024 5.180 5.325 4.930 5.000 1,284,629 -0.11(-2.15%)
Mar 07, 2024 5.340 5.419 5.080 5.110 1,843,182 -0.22(-4.13%)
Mar 06, 2024 4.900 5.340 4.850 5.330 2,606,743 +0.57(+11.97%)
Mar 05, 2024 4.840 4.950 4.750 4.760 1,832,642 -0.13(-2.66%)
Mar 04, 2024 4.920 5.025 4.851 4.890 1,417,921 -0.10(-2.00%)
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.