Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 3.590 3.685 3.590 3.650 289,017 +0.02(+0.55%)
May 28, 2024 3.670 3.700 3.620 3.630 436,617 -0.01(-0.27%)
May 24, 2024 3.590 3.655 3.560 3.640 265,761 +0.05(+1.39%)
May 23, 2024 3.630 3.650 3.519 3.590 285,312 -0.02(-0.55%)
May 22, 2024 3.770 3.790 3.610 3.610 254,336 -0.17(-4.50%)
May 21, 2024 3.760 3.800 3.740 3.780 301,321 +0.01(+0.27%)
May 20, 2024 3.840 3.880 3.770 3.770 263,421 -0.08(-2.08%)
May 17, 2024 3.920 3.940 3.810 3.850 298,326 -0.06(-1.53%)
May 16, 2024 3.870 3.970 3.860 3.910 329,150 +0.02(+0.51%)
May 15, 2024 3.990 3.990 3.890 3.890 186,660 -0.06(-1.52%)
May 14, 2024 4.010 4.010 3.891 3.950 326,704 +0.02(+0.51%)
May 13, 2024 4.020 4.055 3.910 3.930 225,884 -0.06(-1.50%)
May 10, 2024 4.030 4.060 3.900 3.990 397,105 -0.03(-0.75%)
May 09, 2024 4.060 4.120 3.985 4.020 368,203 -0.06(-1.47%)
May 08, 2024 4.040 4.150 3.657 4.080 366,876 -0.09(-2.16%)
May 07, 2024 4.120 4.180 4.085 4.170 278,774 +0.05(+1.21%)
May 06, 2024 4.120 4.130 4.090 4.120 139,260 +0.04(+0.98%)
May 03, 2024 4.150 4.170 4.060 4.080 241,274 +0.02(+0.49%)
May 02, 2024 4.070 4.090 3.990 4.060 332,323 +0.05(+1.25%)
May 01, 2024 4.040 4.090 3.995 4.010 238,709 -0.01(-0.25%)
Apr 30, 2024 4.030 4.065 4.000 4.020 305,009 -0.03(-0.74%)
Apr 29, 2024 4.030 4.080 4.015 4.050 382,072 +0.05(+1.25%)
Apr 26, 2024 4.120 4.165 3.995 4.000 211,348 -0.07(-1.72%)
Apr 25, 2024 4.010 4.085 4.000 4.070 411,057 -0.03(-0.73%)
Apr 24, 2024 4.160 4.190 4.030 4.100 400,415 -0.06(-1.44%)
Apr 23, 2024 4.190 4.275 4.100 4.160 446,467 -0.02(-0.48%)
Apr 22, 2024 4.210 4.220 4.145 4.180 137,509 +0.00(+0.00%)
Apr 19, 2024 4.140 4.245 4.140 4.180 224,389 +0.01(+0.24%)
Apr 18, 2024 4.110 4.190 4.105 4.170 259,214 +0.06(+1.46%)
Apr 17, 2024 4.190 4.220 4.100 4.110 239,262 -0.04(-0.96%)
Apr 16, 2024 4.120 4.230 4.120 4.150 216,534 +0.00(+0.00%)
Apr 15, 2024 4.260 4.260 4.135 4.150 194,278 -0.06(-1.43%)
Apr 12, 2024 4.230 4.270 4.190 4.210 235,616 -0.05(-1.17%)
Apr 11, 2024 4.290 4.325 4.240 4.260 224,030 -0.01(-0.23%)
Apr 10, 2024 4.340 4.360 4.190 4.270 265,842 -0.22(-4.90%)
Apr 09, 2024 4.490 4.530 4.440 4.490 232,359 +0.05(+1.13%)
Apr 08, 2024 4.500 4.535 4.440 4.440 220,982 +0.00(+0.00%)
Apr 05, 2024 4.400 4.440 4.360 4.440 159,228 +0.03(+0.68%)
Apr 04, 2024 4.500 4.575 4.350 4.410 285,870 -0.09(-2.00%)
Apr 03, 2024 4.440 4.520 4.410 4.500 181,958 +0.00(+0.00%)
Apr 02, 2024 4.380 4.500 4.311 4.500 238,319 +0.01(+0.22%)
Apr 01, 2024 4.490 4.540 4.410 4.490 237,030 +0.03(+0.67%)
Mar 28, 2024 4.450 4.440 4.440 4.460 216,488 +0.01(+0.22%)
Mar 27, 2024 4.290 4.460 4.290 4.450 376,092 +0.19(+4.46%)
Mar 26, 2024 4.310 4.362 4.240 4.260 159,893 +0.00(+0.00%)
Mar 25, 2024 4.300 4.355 4.240 4.260 161,990 -0.05(-1.16%)
Mar 22, 2024 4.440 4.440 4.300 4.310 247,718 -0.16(-3.58%)
Mar 21, 2024 4.420 4.550 4.420 4.470 302,822 +0.06(+1.36%)
Mar 20, 2024 4.270 4.470 4.270 4.410 370,001 +0.09(+2.08%)
Mar 19, 2024 4.400 4.400 4.260 4.320 293,796 +0.07(+1.65%)
Mar 18, 2024 4.120 4.330 4.111 4.250 301,815 +0.13(+3.16%)
Mar 15, 2024 4.170 4.310 4.100 4.120 743,591 -0.09(-2.14%)
Mar 14, 2024 4.130 4.220 4.090 4.210 351,041 +0.04(+0.96%)
Mar 13, 2024 4.130 4.210 4.100 4.170 388,970 +0.05(+1.21%)
Mar 12, 2024 4.050 4.200 4.000 4.120 206,769 +0.08(+1.98%)
Mar 11, 2024 4.040 4.070 4.000 4.040 201,111 -0.02(-0.49%)
Mar 08, 2024 4.170 4.250 4.030 4.060 238,683 -0.01(-0.25%)
Mar 07, 2024 4.050 4.160 4.030 4.070 348,059 +0.01(+0.25%)
Mar 06, 2024 4.230 4.230 4.035 4.060 266,063 -0.09(-2.17%)
Mar 05, 2024 4.190 4.235 4.140 4.150 223,940 -0.07(-1.66%)
Mar 04, 2024 4.330 4.330 4.200 4.220 295,462 -0.10(-2.31%)
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.