Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 5.400 5.410 5.310 5.370 50,079 -0.04(-0.74%)
May 21, 2024 5.349 5.490 5.349 5.410 26,959 +0.06(+1.12%)
May 20, 2024 5.310 5.400 5.310 5.350 21,046 -0.01(-0.19%)
May 17, 2024 5.390 5.485 5.310 5.360 17,928 -0.08(-1.47%)
May 16, 2024 5.390 5.580 5.320 5.440 79,783 +0.07(+1.30%)
May 15, 2024 5.340 5.391 5.300 5.370 14,196 +0.04(+0.75%)
May 14, 2024 5.300 5.350 5.220 5.330 40,539 +0.10(+1.91%)
May 13, 2024 5.260 5.350 5.200 5.230 49,343 -0.03(-0.57%)
May 10, 2024 5.410 5.410 5.250 5.260 6,562 -0.10(-1.87%)
May 09, 2024 5.310 5.390 5.267 5.360 43,599 +0.02(+0.37%)
May 08, 2024 5.390 5.460 5.260 5.340 40,466 -0.01(-0.19%)
May 07, 2024 5.495 5.575 5.350 5.350 55,967 -0.12(-2.19%)
May 06, 2024 5.420 5.550 5.414 5.470 63,318 +0.03(+0.55%)
May 03, 2024 5.370 5.440 5.350 5.440 12,854 +0.04(+0.74%)
May 02, 2024 5.300 5.400 5.250 5.400 33,516 +0.06(+1.12%)
May 01, 2024 5.360 5.400 5.250 5.340 18,216 -0.08(-1.48%)
Apr 30, 2024 5.490 5.490 5.400 5.420 17,903 -0.08(-1.45%)
Apr 29, 2024 5.390 5.540 5.330 5.500 14,239 +0.07(+1.29%)
Apr 26, 2024 5.490 5.490 5.360 5.430 8,815 -0.02(-0.37%)
Apr 25, 2024 5.325 5.450 5.325 5.450 15,824 +0.06(+1.11%)
Apr 24, 2024 5.470 5.470 5.303 5.390 13,887 -0.01(-0.19%)
Apr 23, 2024 5.290 5.490 5.230 5.400 25,591 +0.16(+3.05%)
Apr 22, 2024 5.220 5.370 5.220 5.240 33,506 -0.06(-1.13%)
Apr 19, 2024 5.210 5.400 5.210 5.300 31,765 +0.05(+0.95%)
Apr 18, 2024 5.290 5.339 5.200 5.250 22,608 -0.02(-0.38%)
Apr 17, 2024 5.450 5.495 5.250 5.270 14,229 -0.13(-2.41%)
Apr 16, 2024 5.310 5.540 5.250 5.400 33,398 +0.09(+1.69%)
Apr 15, 2024 5.350 5.550 5.310 5.310 43,382 -0.09(-1.67%)
Apr 12, 2024 5.450 5.572 5.360 5.400 26,461 -0.05(-0.92%)
Apr 11, 2024 5.590 5.590 5.370 5.450 18,597 -0.10(-1.80%)
Apr 10, 2024 5.650 5.650 5.440 5.550 27,161 -0.10(-1.77%)
Apr 09, 2024 5.390 5.690 5.350 5.650 62,345 +0.11(+1.99%)
Apr 08, 2024 5.580 5.600 5.520 5.540 18,623 +0.00(+0.00%)
Apr 05, 2024 5.591 5.591 5.470 5.540 14,143 -0.06(-1.07%)
Apr 04, 2024 5.480 5.647 5.420 5.600 58,493 +0.14(+2.56%)
Apr 03, 2024 5.500 5.510 5.429 5.460 15,664 -0.05(-0.91%)
Apr 02, 2024 5.460 5.550 5.370 5.510 35,329 +0.02(+0.36%)
Apr 01, 2024 5.450 5.550 5.410 5.490 49,355 -0.00(-0.09%)
Mar 28, 2024 5.250 5.510 5.140 5.495 31,687 +0.21(+4.07%)
Mar 27, 2024 5.300 5.349 5.220 5.280 42,002 +0.02(+0.38%)
Mar 26, 2024 5.250 5.370 5.180 5.260 60,490 +0.01(+0.29%)
Mar 25, 2024 5.100 5.250 5.020 5.245 40,809 +0.01(+0.29%)
Mar 22, 2024 5.250 5.250 5.152 5.230 24,477 -0.02(-0.38%)
Mar 21, 2024 5.010 5.250 5.000 5.250 64,444 +0.21(+4.17%)
Mar 20, 2024 5.000 5.040 4.990 5.040 29,424 +0.03(+0.60%)
Mar 19, 2024 4.920 5.030 4.920 5.010 66,894 +0.06(+1.21%)
Mar 18, 2024 4.970 4.990 4.918 4.950 44,475 +0.00(+0.00%)
Mar 15, 2024 4.930 5.000 4.930 4.950 55,666 -0.02(-0.40%)
Mar 14, 2024 4.920 4.970 4.920 4.970 36,684 +0.09(+1.90%)
Mar 13, 2024 4.868 4.966 4.868 4.878 71,192 -0.01(-0.20%)
Mar 12, 2024 4.956 4.956 4.854 4.887 13,016 -0.02(-0.40%)
Mar 11, 2024 4.937 4.959 4.838 4.907 77,543 -0.02(-0.40%)
Mar 08, 2024 4.986 4.986 4.878 4.927 60,728 +0.00(+0.00%)
Mar 07, 2024 4.927 4.956 4.858 4.927 35,594 +0.00(+0.00%)
Mar 06, 2024 4.966 4.986 4.907 4.927 40,967 -0.01(-0.20%)
Mar 05, 2024 4.956 4.986 4.917 4.937 45,245 -0.03(-0.60%)
Mar 04, 2024 4.937 4.986 4.892 4.966 33,957 +0.03(+0.60%)
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.