Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2024 4.772 161 +0.02(+0.41%)
Apr 26, 2024 4.900 4.900 4.749 4.753 2,321 -0.05(-1.12%)
Apr 25, 2024 4.700 4.806 4.700 4.806 1,523 +0.25(+5.47%)
Apr 24, 2024 4.590 4.590 4.557 4.557 885 +0.07(+1.62%)
Apr 23, 2024 4.500 4.500 4.484 4.484 905 +0.06(+1.34%)
Apr 22, 2024 4.500 4.500 4.400 4.425 3,559 +0.02(+0.57%)
Apr 19, 2024 4.500 4.500 4.400 4.400 1,310 +0.10(+2.33%)
Apr 18, 2024 4.440 4.500 4.300 4.300 5,248 -0.14(-3.15%)
Apr 17, 2024 4.440 4.440 4.440 4.440 1,079 -0.01(-0.22%)
Apr 16, 2024 4.250 4.450 4.250 4.450 807 -0.05(-1.11%)
Apr 15, 2024 4.400 4.643 4.400 4.500 3,479 -0.10(-2.17%)
Apr 12, 2024 4.600 4.600 4.600 4.600 1,391 +0.10(+2.22%)
Apr 11, 2024 4.500 4.500 4.500 4.500 460 +0.00(+0.00%)
Apr 10, 2024 4.300 4.649 4.250 4.500 2,223 +0.25(+5.88%)
Apr 09, 2024 4.480 4.490 4.250 4.250 654 -0.25(-5.56%)
Apr 08, 2024 4.930 4.949 4.200 4.500 21,522 -0.33(-6.74%)
Apr 05, 2024 4.700 4.825 4.700 4.825 548 +0.19(+3.99%)
Apr 04, 2024 4.500 4.950 4.500 4.640 6,833 -0.14(-2.93%)
Apr 03, 2024 4.560 4.800 4.530 4.780 4,404 -0.02(-0.35%)
Apr 02, 2024 4.890 4.890 4.797 4.797 1,287 -0.09(-1.91%)
Apr 01, 2024 4.880 4.890 4.830 4.890 994 +0.29(+6.30%)
Mar 28, 2024 5.160 5.500 4.600 4.600 4,573 -0.10(-2.13%)
Mar 27, 2024 4.700 4.700 4.700 4.700 1,496 -0.14(-2.89%)
Mar 26, 2024 4.850 4.850 4.805 4.840 950 +0.14(+2.98%)
Mar 22, 2024 4.700 147 -0.49(-9.44%)
Mar 21, 2024 4.500 5.190 4.410 5.190 7,621 +0.65(+14.42%)
Mar 20, 2024 5.155 5.170 4.536 4.536 2,302 -0.62(-12.01%)
Mar 19, 2024 5.193 5.194 5.111 5.155 2,973 -0.12(-2.37%)
Mar 18, 2024 5.280 5.280 5.280 5.280 398 -0.21(-3.83%)
Mar 14, 2024 5.490 41 +0.35(+6.84%)
Mar 13, 2024 5.310 5.310 5.138 5.138 1,807 -0.34(-6.26%)
Mar 11, 2024 5.481 238 +0.03(+0.58%)
Mar 08, 2024 5.469 5.469 5.450 5.450 674 +0.00(+0.00%)
Mar 07, 2024 5.500 5.500 5.450 5.450 726 -0.24(-4.22%)
Mar 06, 2024 5.530 5.920 5.420 5.690 1,138 +0.28(+5.19%)
Mar 05, 2024 5.587 5.587 5.400 5.410 676 -0.03(-0.47%)
Mar 04, 2024 5.350 5.726 5.350 5.435 2,514 -0.51(-8.60%)
Mar 01, 2024 5.550 5.946 5.550 5.946 1,393 +0.59(+10.94%)
Feb 29, 2024 5.780 5.780 5.330 5.360 2,232 -0.59(-9.92%)
Feb 28, 2024 5.980 6.580 5.950 5.950 8,188 +0.48(+8.68%)
Feb 27, 2024 5.800 5.800 5.475 5.475 1,480 -0.27(-4.62%)
Feb 26, 2024 5.500 5.740 5.500 5.740 1,430 +0.07(+1.23%)
Feb 23, 2024 5.600 5.750 5.600 5.670 3,007 +0.20(+3.58%)
Feb 22, 2024 5.300 5.590 5.300 5.474 2,597 +0.13(+2.50%)
Feb 21, 2024 5.520 5.560 5.340 5.340 2,522 +0.09(+1.72%)
Feb 20, 2024 6.300 6.550 5.250 5.250 47,304 -1.15(-17.97%)
Feb 16, 2024 6.420 6.430 6.400 6.400 1,013 +0.09(+1.43%)
Feb 15, 2024 6.340 6.340 6.310 6.310 414 +0.08(+1.28%)
Feb 14, 2024 7.000 7.000 6.230 6.230 6,434 -0.56(-8.21%)
Feb 13, 2024 6.889 7.000 6.478 6.787 5,795 -0.05(-0.77%)
Feb 12, 2024 6.690 6.840 6.600 6.840 4,958 -0.08(-1.16%)
Feb 08, 2024 6.920 168 +0.37(+5.65%)
Feb 07, 2024 6.550 6.550 6.550 6.550 670 +0.00(+0.00%)
Feb 06, 2024 6.740 6.740 6.530 6.550 879 -0.19(-2.82%)
Feb 05, 2024 6.690 6.750 6.500 6.740 4,936 -0.10(-1.42%)
Feb 02, 2024 6.970 6.990 6.750 6.837 1,377 -0.15(-2.19%)
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.