Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 5.250 5.330 5.210 5.300 1,126,255 +0.03(+0.57%)
May 17, 2024 5.400 5.400 5.205 5.270 945,345 -0.10(-1.86%)
May 16, 2024 5.170 5.390 5.170 5.370 1,467,689 +0.16(+3.07%)
May 15, 2024 5.390 5.400 5.160 5.210 1,325,592 -0.12(-2.25%)
May 14, 2024 5.580 5.620 5.275 5.330 1,083,587 -0.11(-2.02%)
May 13, 2024 5.460 5.740 5.440 5.440 1,553,357 +0.07(+1.30%)
May 10, 2024 5.510 5.560 5.360 5.370 1,501,118 -0.11(-2.01%)
May 09, 2024 5.420 5.490 5.370 5.480 1,144,106 +0.03(+0.55%)
May 08, 2024 5.470 5.540 5.380 5.450 1,256,188 -0.14(-2.50%)
May 07, 2024 5.580 5.670 5.530 5.590 1,368,855 -0.03(-0.53%)
May 06, 2024 5.540 5.750 5.520 5.620 1,814,005 +0.11(+2.00%)
May 03, 2024 5.860 5.900 5.490 5.510 3,221,580 -0.04(-0.72%)
May 02, 2024 5.470 5.580 5.325 5.550 2,718,680 +0.18(+3.35%)
May 01, 2024 5.330 5.550 5.290 5.370 1,279,707 +0.09(+1.70%)
Apr 30, 2024 5.290 5.380 5.260 5.280 1,695,013 -0.10(-1.86%)
Apr 29, 2024 5.410 5.500 5.240 5.380 1,340,649 +0.00(+0.00%)
Apr 26, 2024 5.240 5.440 5.190 5.380 1,712,637 +0.18(+3.46%)
Apr 25, 2024 5.170 5.230 5.015 5.200 1,528,265 -0.06(-1.14%)
Apr 24, 2024 5.390 5.400 5.240 5.260 1,648,488 -0.12(-2.23%)
Apr 23, 2024 5.290 5.490 5.230 5.380 1,480,032 +0.09(+1.70%)
Apr 22, 2024 5.210 5.330 5.150 5.290 1,498,671 +0.12(+2.32%)
Apr 19, 2024 5.130 5.220 5.120 5.170 1,080,138 +0.02(+0.39%)
Apr 18, 2024 5.130 5.330 5.100 5.150 1,425,614 +0.00(+0.00%)
Apr 17, 2024 5.140 5.330 5.115 5.150 1,634,135 +0.06(+1.18%)
Apr 16, 2024 5.160 5.200 5.000 5.090 1,968,871 -0.12(-2.30%)
Apr 15, 2024 5.450 5.540 5.200 5.210 1,693,245 -0.24(-4.40%)
Apr 12, 2024 5.610 5.720 5.450 5.450 1,051,765 -0.25(-4.39%)
Apr 11, 2024 5.690 5.795 5.600 5.700 1,554,737 +0.05(+0.88%)
Apr 10, 2024 5.660 5.705 5.470 5.650 2,000,140 -0.22(-3.75%)
Apr 09, 2024 5.710 5.975 5.680 5.870 1,625,910 +0.25(+4.45%)
Apr 08, 2024 5.590 5.710 5.510 5.620 1,606,725 +0.08(+1.44%)
Apr 05, 2024 5.530 5.765 5.495 5.540 1,780,527 -0.03(-0.54%)
Apr 04, 2024 5.630 5.810 5.570 5.570 1,961,441 -0.03(-0.54%)
Apr 03, 2024 5.200 5.655 5.200 5.600 2,067,471 +0.37(+7.07%)
Apr 02, 2024 5.310 5.330 5.170 5.230 2,015,139 -0.19(-3.51%)
Apr 01, 2024 5.500 5.620 5.395 5.420 2,437,895 -0.06(-1.09%)
Mar 28, 2024 5.570 5.665 5.470 5.480 3,656,144 -0.09(-1.62%)
Mar 27, 2024 5.570 5.640 5.500 5.570 1,603,506 +0.10(+1.83%)
Mar 26, 2024 5.720 5.730 5.470 5.470 2,453,759 -0.20(-3.53%)
Mar 25, 2024 5.710 5.820 5.630 5.670 1,736,028 -0.02(-0.35%)
Mar 22, 2024 5.710 5.768 5.470 5.690 2,129,340 +0.03(+0.53%)
Mar 21, 2024 5.820 6.015 5.650 5.660 3,438,993 -0.10(-1.74%)
Mar 20, 2024 5.620 5.810 5.600 5.760 1,472,263 +0.02(+0.35%)
Mar 19, 2024 5.670 5.800 5.640 5.740 1,698,908 +0.01(+0.17%)
Mar 18, 2024 5.470 5.860 5.400 5.730 3,188,960 +0.23(+4.18%)
Mar 15, 2024 5.500 5.600 5.445 5.500 2,485,842 -0.06(-1.08%)
Mar 14, 2024 5.510 5.779 5.440 5.560 4,814,243 +0.45(+8.81%)
Mar 13, 2024 5.110 5.287 5.050 5.110 2,707,827 -0.01(-0.20%)
Mar 12, 2024 5.310 5.380 5.105 5.120 2,087,906 -0.18(-3.40%)
Mar 11, 2024 5.420 5.580 5.260 5.300 1,840,189 -0.15(-2.75%)
Mar 08, 2024 5.570 5.690 5.440 5.450 2,025,156 -0.04(-0.73%)
Mar 07, 2024 5.310 5.590 5.300 5.490 2,256,991 +0.22(+4.17%)
Mar 06, 2024 5.180 5.315 5.170 5.270 3,159,535 +0.17(+3.33%)
Mar 05, 2024 5.350 5.350 5.090 5.100 2,612,926 -0.26(-4.85%)
Mar 04, 2024 5.630 5.790 5.325 5.360 3,004,064 -0.33(-5.80%)
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.