Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 4.670 4.690 4.520 4.550 63,407 -0.03(-0.66%)
Jun 11, 2024 4.570 4.580 4.490 4.580 51,899 -0.01(-0.22%)
Jun 10, 2024 4.530 4.600 4.480 4.590 93,250 +0.03(+0.66%)
Jun 07, 2024 4.500 4.590 4.450 4.560 217,636 -0.01(-0.22%)
Jun 06, 2024 4.640 4.640 4.570 4.570 49,987 -0.09(-1.93%)
Jun 05, 2024 4.580 4.670 4.500 4.660 118,133 +0.11(+2.42%)
Jun 04, 2024 4.480 4.615 4.445 4.550 158,038 +0.02(+0.44%)
Jun 03, 2024 4.600 4.640 4.490 4.530 133,423 -0.06(-1.31%)
May 31, 2024 4.710 4.740 4.520 4.590 233,572 -0.14(-2.96%)
May 30, 2024 4.760 4.780 4.640 4.730 84,005 +0.00(+0.00%)
May 29, 2024 4.640 4.770 4.640 4.730 98,752 +0.04(+0.85%)
May 28, 2024 4.810 4.820 4.670 4.690 152,408 -0.12(-2.49%)
May 24, 2024 4.750 4.820 4.670 4.810 82,171 +0.07(+1.48%)
May 23, 2024 4.740 4.770 4.645 4.740 115,614 +0.02(+0.42%)
May 22, 2024 4.760 4.840 4.650 4.720 159,635 -0.05(-1.05%)
May 21, 2024 4.700 4.810 4.680 4.770 159,905 +0.04(+0.85%)
May 20, 2024 4.830 4.897 4.710 4.730 220,884 -0.11(-2.27%)
May 17, 2024 4.680 4.900 4.630 4.840 293,830 +0.15(+3.20%)
May 16, 2024 4.510 4.710 4.490 4.690 264,514 +0.19(+4.22%)
May 15, 2024 4.470 4.520 4.450 4.500 84,386 +0.00(+0.00%)
May 14, 2024 4.390 4.530 4.302 4.500 133,280 +0.03(+0.67%)
May 13, 2024 4.500 4.520 4.440 4.470 138,613 -0.03(-0.67%)
May 10, 2024 4.550 4.550 4.455 4.500 151,524 -0.05(-1.10%)
May 09, 2024 4.420 4.550 4.370 4.550 255,176 +0.12(+2.71%)
May 08, 2024 4.230 4.450 4.230 4.430 382,645 +0.17(+3.99%)
May 07, 2024 4.370 4.380 4.240 4.260 151,555 -0.11(-2.52%)
May 06, 2024 4.440 4.470 4.360 4.370 64,263 -0.04(-0.91%)
May 03, 2024 4.500 4.505 4.340 4.410 114,219 -0.03(-0.68%)
May 02, 2024 4.300 4.480 4.205 4.440 293,777 +0.21(+4.96%)
May 01, 2024 4.100 4.300 4.090 4.230 240,873 +0.18(+4.44%)
Apr 30, 2024 4.140 4.140 4.040 4.050 85,058 -0.11(-2.64%)
Apr 29, 2024 4.170 4.240 4.160 4.160 33,397 -0.02(-0.48%)
Apr 26, 2024 4.000 4.200 4.000 4.180 165,250 +0.11(+2.70%)
Apr 25, 2024 4.030 4.120 4.030 4.070 61,700 -0.04(-0.97%)
Apr 24, 2024 4.150 4.160 4.095 4.110 61,175 -0.03(-0.72%)
Apr 23, 2024 4.070 4.160 4.070 4.140 53,942 +0.07(+1.72%)
Apr 22, 2024 4.100 4.100 4.050 4.070 52,677 -0.02(-0.49%)
Apr 19, 2024 4.050 4.110 4.050 4.090 63,097 +0.03(+0.74%)
Apr 18, 2024 4.070 4.130 4.050 4.060 100,403 -0.01(-0.25%)
Apr 17, 2024 4.050 4.070 3.990 4.070 183,755 +0.02(+0.49%)
Apr 16, 2024 4.050 4.110 4.030 4.050 48,170 +0.01(+0.25%)
Apr 15, 2024 4.040 4.100 4.030 4.040 145,694 -0.05(-1.22%)
Apr 12, 2024 4.060 4.300 4.045 4.090 65,354 +0.00(+0.00%)
Apr 11, 2024 4.020 4.100 4.000 4.090 155,906 +0.07(+1.74%)
Apr 10, 2024 3.930 4.100 3.910 4.020 161,765 -0.07(-1.71%)
Apr 09, 2024 4.110 4.135 4.080 4.090 53,032 +0.01(+0.25%)
Apr 08, 2024 4.170 4.180 4.075 4.080 136,568 -0.08(-1.92%)
Apr 05, 2024 4.150 4.200 4.130 4.160 43,585 +0.03(+0.73%)
Apr 04, 2024 4.100 4.175 4.080 4.130 208,749 +0.04(+0.85%)
Apr 03, 2024 3.960 4.200 3.960 4.095 283,236 +0.09(+2.37%)
Apr 02, 2024 4.000 4.060 3.980 4.000 77,693 -0.05(-1.23%)
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.