Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 3.800 3.830 3.690 3.690 2,341,397 -0.08(-2.12%)
May 23, 2024 3.920 3.930 3.730 3.770 3,921,119 -0.17(-4.31%)
May 22, 2024 4.090 4.130 3.930 3.940 2,527,904 -0.16(-3.90%)
May 21, 2024 4.010 4.175 3.890 4.100 7,348,709 +0.03(+0.74%)
May 20, 2024 4.380 4.393 4.050 4.070 4,833,689 -0.31(-7.08%)
May 17, 2024 4.560 4.560 4.370 4.380 4,134,555 -0.22(-4.78%)
May 16, 2024 4.600 4.670 4.515 4.600 2,931,939 -0.01(-0.22%)
May 15, 2024 4.740 4.835 4.475 4.610 4,450,234 -0.07(-1.50%)
May 14, 2024 4.630 4.800 4.605 4.680 4,275,620 +0.11(+2.41%)
May 13, 2024 4.740 4.840 4.510 4.570 4,857,600 -0.11(-2.35%)
May 10, 2024 4.920 4.950 4.670 4.680 3,345,778 -0.25(-5.07%)
May 09, 2024 4.970 5.030 4.870 4.930 3,246,439 -0.03(-0.60%)
May 08, 2024 5.010 5.180 4.960 4.960 3,521,344 -0.10(-1.98%)
May 07, 2024 5.140 5.220 5.060 5.060 2,867,180 -0.10(-1.94%)
May 06, 2024 5.270 5.325 5.150 5.160 2,521,415 -0.08(-1.53%)
May 03, 2024 5.360 5.390 5.120 5.240 4,179,723 +0.03(+0.58%)
May 02, 2024 5.450 5.490 5.070 5.210 4,369,924 -0.17(-3.16%)
May 01, 2024 5.150 5.470 4.962 5.380 7,546,247 +0.21(+4.06%)
Apr 30, 2024 6.220 6.230 5.110 5.170 18,723,168 -2.00(-27.89%)
Apr 29, 2024 7.060 7.220 6.840 7.170 5,298,232 +0.07(+0.99%)
Apr 26, 2024 6.960 7.180 6.955 7.100 1,957,947 +0.22(+3.20%)
Apr 25, 2024 6.750 6.900 6.700 6.880 1,512,384 +0.07(+1.03%)
Apr 24, 2024 6.790 6.905 6.630 6.810 2,097,957 -0.02(-0.29%)
Apr 23, 2024 6.800 6.980 6.700 6.830 1,902,842 +0.01(+0.15%)
Apr 22, 2024 7.110 7.179 6.820 6.820 1,470,101 -0.27(-3.81%)
Apr 19, 2024 6.920 7.255 6.920 7.090 2,227,881 +0.06(+0.85%)
Apr 18, 2024 6.930 7.200 6.920 7.030 2,076,177 +0.13(+1.88%)
Apr 17, 2024 6.840 6.918 6.740 6.900 3,411,212 +0.09(+1.32%)
Apr 16, 2024 6.800 6.875 6.630 6.810 1,978,153 -0.06(-0.87%)
Apr 15, 2024 7.130 7.215 6.750 6.870 2,173,937 -0.28(-3.92%)
Apr 12, 2024 7.380 7.420 7.100 7.150 1,489,245 -0.30(-4.03%)
Apr 11, 2024 7.540 7.680 7.290 7.450 1,929,620 -0.05(-0.67%)
Apr 10, 2024 7.370 7.530 7.310 7.500 2,394,476 -0.09(-1.19%)
Apr 09, 2024 7.250 7.590 7.220 7.590 2,383,268 +0.37(+5.12%)
Apr 08, 2024 7.180 7.320 7.180 7.220 1,295,187 +0.09(+1.26%)
Apr 05, 2024 7.010 7.160 6.980 7.130 2,089,299 +0.07(+0.99%)
Apr 04, 2024 7.290 7.410 7.040 7.060 1,270,601 -0.13(-1.81%)
Apr 03, 2024 7.100 7.230 7.080 7.190 1,489,608 +0.06(+0.84%)
Apr 02, 2024 7.120 7.210 7.060 7.130 2,025,469 -0.09(-1.25%)
Apr 01, 2024 7.630 7.750 7.210 7.220 2,538,245 -0.35(-4.62%)
Mar 28, 2024 7.590 7.520 7.475 7.570 1,319,591 -0.01(-0.13%)
Mar 27, 2024 7.370 7.600 7.340 7.580 2,580,880 +0.21(+2.85%)
Mar 26, 2024 7.590 7.650 7.370 7.370 2,127,178 -0.12(-1.60%)
Mar 25, 2024 7.690 7.800 7.430 7.490 2,634,334 -0.32(-4.10%)
Mar 22, 2024 8.040 8.120 7.700 7.810 1,238,981 -0.21(-2.62%)
Mar 21, 2024 8.050 8.150 7.945 8.020 1,896,955 +0.02(+0.25%)
Mar 20, 2024 7.750 8.050 7.720 8.000 1,485,201 +0.17(+2.17%)
Mar 19, 2024 7.770 7.890 7.710 7.830 1,979,345 +0.00(+0.00%)
Mar 18, 2024 7.930 7.970 7.740 7.830 2,483,074 -0.14(-1.76%)
Mar 15, 2024 7.800 8.000 7.800 7.970 2,855,289 +0.10(+1.27%)
Mar 14, 2024 7.970 8.040 7.720 7.870 2,830,916 -0.16(-1.99%)
Mar 13, 2024 7.960 8.150 7.950 8.030 1,799,693 +0.01(+0.12%)
Mar 12, 2024 8.230 8.230 7.960 8.020 1,478,709 -0.18(-2.20%)
Mar 11, 2024 8.340 8.410 8.180 8.200 1,872,877 +0.02(+0.24%)
Mar 08, 2024 8.260 8.370 8.090 8.180 1,658,814 -0.06(-0.73%)
Mar 07, 2024 7.980 8.275 7.950 8.240 2,243,725 +0.29(+3.65%)
Mar 06, 2024 8.290 8.310 7.855 7.950 2,959,627 -0.29(-3.52%)
Mar 05, 2024 8.750 8.760 8.200 8.240 3,484,184 -0.62(-7.00%)
Mar 04, 2024 9.030 9.135 8.755 8.860 1,905,501 -0.18(-1.99%)
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.