Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 09, 2024 4.460 4.460 4.460 4.460 0 -0.04(-0.89%)
May 08, 2024 4.490 4.500 4.480 4.500 0 +0.03(+0.67%)
May 07, 2024 4.470 4.470 4.430 4.470 0 -0.01(-0.22%)
May 06, 2024 4.470 4.490 4.450 4.480 0 +0.00(+0.00%)
May 03, 2024 4.540 4.510 4.440 4.480 0 -0.08(-1.75%)
May 02, 2024 4.620 4.650 4.560 4.560 0 -0.05(-1.08%)
May 01, 2024 4.690 4.720 4.590 4.610 0 -0.11(-2.33%)
Apr 30, 2024 4.640 4.720 4.680 4.720 0 +0.09(+1.94%)
Apr 29, 2024 4.650 4.660 4.630 4.630 0 -0.06(-1.28%)
Apr 26, 2024 4.710 4.690 4.660 4.690 0 -0.02(-0.42%)
Apr 25, 2024 4.650 4.750 4.700 4.710 0 +0.05(+1.07%)
Apr 24, 2024 4.660 4.680 4.650 4.660 0 +0.04(+0.87%)
Apr 23, 2024 4.680 4.680 4.590 4.620 0 -0.04(-0.86%)
Apr 22, 2024 4.690 4.680 4.640 4.660 0 +0.01(+0.22%)
Apr 19, 2024 4.630 4.670 4.640 4.650 0 -0.03(-0.64%)
Apr 18, 2024 4.620 4.690 4.620 4.680 0 +0.07(+1.52%)
Apr 17, 2024 4.670 4.660 4.600 4.610 0 -0.07(-1.50%)
Apr 16, 2024 4.660 4.720 4.660 4.680 0 +0.04(+0.86%)
Apr 15, 2024 4.620 4.690 4.630 4.640 0 +0.11(+2.43%)
Apr 12, 2024 4.550 4.550 4.510 4.530 0 -0.09(-1.95%)
Apr 11, 2024 4.630 4.630 4.560 4.620 0 +0.01(+0.22%)
Apr 10, 2024 4.350 4.620 4.520 4.610 0 +0.24(+5.49%)
Apr 09, 2024 4.390 4.400 4.360 4.370 0 -0.06(-1.35%)
Apr 08, 2024 4.450 4.440 4.400 4.430 0 +0.07(+1.61%)
Apr 05, 2024 4.310 4.380 4.320 4.360 0 +0.07(+1.63%)
Apr 04, 2024 4.350 4.340 4.290 4.290 0 -0.04(-0.92%)
Apr 03, 2024 4.370 4.410 4.330 4.330 0 -0.02(-0.46%)
Apr 02, 2024 4.370 4.380 4.340 4.350 0 +0.02(+0.46%)
Apr 01, 2024 4.230 4.340 4.240 4.330 0 +0.11(+2.61%)
Mar 28, 2024 4.220 4.220 4.220 4.220 0 +0.04(+0.96%)
Mar 27, 2024 4.210 4.210 4.170 4.180 0 -0.04(-0.95%)
Mar 26, 2024 4.220 4.260 4.220 4.220 0 -0.01(-0.24%)
Mar 25, 2024 4.220 4.240 4.200 4.230 0 +0.03(+0.71%)
Mar 22, 2024 4.200 4.200 4.190 4.200 0 -0.05(-1.18%)
Mar 21, 2024 4.200 4.270 4.220 4.250 0 +0.01(+0.24%)
Mar 20, 2024 4.290 4.300 4.230 4.240 0 -0.06(-1.40%)
Mar 19, 2024 4.340 4.320 4.290 4.300 0 -0.05(-1.15%)
Mar 18, 2024 4.330 4.360 4.330 4.350 0 +0.03(+0.69%)
Mar 15, 2024 4.290 4.340 4.300 4.320 0 +0.03(+0.70%)
Mar 14, 2024 4.190 4.290 4.220 4.290 0 +0.11(+2.63%)
Mar 13, 2024 4.170 4.190 4.160 4.180 0 +0.03(+0.72%)
Mar 12, 2024 4.080 4.160 4.100 4.150 0 +0.07(+1.72%)
Mar 11, 2024 4.060 4.100 4.060 4.080 0 +0.02(+0.49%)
Mar 08, 2024 4.050 4.060 4.020 4.060 0 -0.02(-0.49%)
Mar 07, 2024 4.090 4.110 4.070 4.080 0 -0.03(-0.73%)
Mar 06, 2024 4.130 4.120 4.070 4.110 0 -0.02(-0.48%)
Mar 05, 2024 4.170 4.160 4.110 4.130 0 -0.08(-1.90%)
Mar 04, 2024 4.190 4.210 4.180 4.210 0 +0.06(+1.45%)
Mar 01, 2024 4.250 4.280 4.150 4.150 0 -0.11(-2.58%)
Feb 29, 2024 4.310 4.270 4.220 4.260 0 -0.01(-0.23%)
Feb 28, 2024 4.280 4.310 4.270 4.270 0 -0.05(-1.16%)
Feb 27, 2024 4.280 4.330 4.280 4.320 0 +0.00(+0.00%)
Feb 26, 2024 4.270 4.330 4.270 4.320 0 +0.04(+0.93%)
Feb 23, 2024 4.310 4.340 4.260 4.280 0 -0.05(-1.15%)
Feb 22, 2024 4.330 4.340 4.290 4.330 0 +0.03(+0.70%)
Feb 21, 2024 4.230 4.310 4.230 4.300 0 +0.05(+1.18%)
Feb 20, 2024 4.260 4.250 4.210 4.250 0 -0.03(-0.70%)
Feb 16, 2024 4.280 4.280 4.280 4.280 0 +0.07(+1.66%)
Feb 15, 2024 4.210 4.230 4.170 4.210 0 -0.03(-0.71%)
Feb 14, 2024 4.290 4.300 4.220 4.240 0 -0.07(-1.62%)
Feb 13, 2024 4.110 4.310 4.240 4.310 0 +0.19(+4.61%)
Feb 12, 2024 4.110 4.150 4.110 4.120 0 -0.03(-0.72%)
Feb 09, 2024 4.140 4.160 4.120 4.150 0 +0.03(+0.73%)
Feb 08, 2024 4.090 4.120 4.090 4.120 0 +0.06(+1.48%)
Feb 07, 2024 4.060 4.060 4.000 4.060 0 +0.02(+0.50%)
Feb 06, 2024 4.090 4.110 4.020 4.040 0 -0.08(-1.94%)
Feb 05, 2024 4.070 4.130 4.060 4.120 0 +0.13(+3.26%)
Feb 02, 2024 3.830 4.020 3.930 3.990 0 +0.20(+5.28%)
Feb 01, 2024 3.840 3.840 3.740 3.790 0 -0.09(-2.32%)
Jan 31, 2024 3.940 3.940 3.850 3.880 0 -0.11(-2.76%)
Jan 30, 2024 3.980 4.030 3.950 3.990 0 +0.00(+0.00%)
Jan 29, 2024 4.010 4.010 3.980 3.990 0 -0.07(-1.72%)
Jan 26, 2024 4.000 4.060 4.010 4.060 0 +0.05(+1.25%)
Jan 25, 2024 4.060 4.050 4.000 4.010 0 -0.07(-1.72%)
Jan 24, 2024 4.000 4.090 3.980 4.080 0 +0.03(+0.74%)
Jan 23, 2024 4.050 4.060 4.040 4.050 0 +0.04(+1.00%)
Jan 22, 2024 4.020 4.030 4.000 4.010 0 -0.06(-1.47%)
Jan 19, 2024 4.040 4.110 4.060 4.070 0 +0.03(+0.74%)
Jan 18, 2024 4.000 4.050 4.010 4.040 0 +0.02(+0.50%)
Jan 17, 2024 3.980 4.040 4.000 4.020 0 +0.08(+2.03%)
Jan 16, 2024 3.890 3.960 3.860 3.940 0 +0.11(+2.87%)
Jan 12, 2024 3.830 3.830 3.830 3.830 0 -0.06(-1.54%)
Jan 11, 2024 3.930 4.010 3.890 3.890 0 -0.09(-2.26%)
Jan 10, 2024 3.940 3.980 3.930 3.980 0 +0.01(+0.25%)
Jan 09, 2024 4.000 3.980 3.950 3.970 0 +0.02(+0.51%)
Jan 08, 2024 4.020 4.010 3.910 3.950 0 -0.05(-1.25%)
Jan 05, 2024 4.010 4.040 3.910 4.000 0 +0.03(+0.76%)
Jan 04, 2024 3.950 3.980 3.950 3.970 0 +0.08(+2.06%)
Jan 03, 2024 3.950 3.980 3.880 3.890 0 -0.03(-0.77%)
Jan 02, 2024 3.940 3.940 3.890 3.920 0 +0.08(+2.08%)
Dec 29, 2023 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
Dec 28, 2023 3.810 3.850 3.800 3.840 0 +0.05(+1.32%)
Dec 27, 2023 3.850 3.850 3.780 3.790 0 -0.08(-2.07%)
Dec 26, 2023 3.890 3.900 3.870 3.870 0 +0.00(+0.00%)
Dec 22, 2023 3.870 3.870 3.870 3.870 0 -0.01(-0.26%)
Dec 21, 2023 3.850 3.890 3.810 3.880 0 +0.01(+0.26%)
Dec 20, 2023 3.880 3.920 3.870 3.870 0 -0.06(-1.53%)
Dec 19, 2023 3.900 3.940 3.900 3.930 0 -0.01(-0.25%)
Dec 18, 2023 3.900 3.950 3.910 3.940 0 +0.01(+0.25%)
Dec 15, 2023 3.890 3.940 3.880 3.930 0 +0.02(+0.51%)
Dec 14, 2023 3.900 3.920 3.850 3.910 0 -0.09(-2.25%)
Dec 13, 2023 4.210 4.200 3.960 4.000 0 -0.22(-5.21%)
Dec 12, 2023 4.190 4.260 4.210 4.220 0 -0.03(-0.71%)
Dec 11, 2023 4.280 4.300 4.240 4.250 0 +0.00(+0.00%)
Dec 08, 2023 4.170 4.260 4.200 4.250 0 +0.14(+3.41%)
Dec 07, 2023 4.160 4.140 4.090 4.110 0 -0.01(-0.24%)
Dec 06, 2023 4.150 4.150 4.100 4.120 0 -0.01(-0.24%)
Dec 05, 2023 4.180 4.190 4.120 4.130 0 -0.10(-2.36%)
Dec 04, 2023 4.180 4.250 4.180 4.230 0 +0.08(+1.93%)
Dec 01, 2023 4.260 4.290 4.130 4.150 0 -0.14(-3.26%)
Nov 30, 2023 4.210 4.300 4.250 4.290 0 +0.08(+1.90%)
Nov 29, 2023 4.220 4.250 4.180 4.210 0 -0.07(-1.64%)
Nov 28, 2023 4.390 4.410 4.280 4.280 0 -0.13(-2.95%)
Nov 27, 2023 4.470 4.480 4.410 4.410 0 -0.08(-1.78%)
Nov 24, 2023 4.490 4.500 4.480 4.490 0 +0.05(+1.13%)
Nov 22, 2023 4.440 4.440 4.440 4.440 0 +0.03(+0.68%)
Nov 21, 2023 4.420 4.440 4.390 4.410 0 -0.03(-0.68%)
Nov 20, 2023 4.470 4.480 4.430 4.440 0 -0.01(-0.22%)
Nov 17, 2023 4.400 4.470 4.420 4.450 0 +0.03(+0.68%)
Nov 16, 2023 4.470 4.460 4.410 4.420 0 -0.10(-2.21%)
Nov 15, 2023 4.450 4.540 4.490 4.520 0 +0.10(+2.26%)
Nov 14, 2023 4.640 4.490 4.410 4.420 0 -0.24(-5.15%)
Nov 13, 2023 4.670 4.720 4.650 4.660 0 +0.00(+0.00%)
Nov 10, 2023 4.600 4.660 4.580 4.660 0 +0.02(+0.43%)
Nov 09, 2023 4.560 4.650 4.530 4.640 0 +0.12(+2.65%)
Nov 08, 2023 4.540 4.550 4.500 4.520 0 -0.01(-0.22%)
Nov 07, 2023 4.570 4.580 4.510 4.530 0 -0.07(-1.52%)
Nov 06, 2023 4.540 4.610 4.540 4.600 0 +0.12(+2.68%)
Nov 03, 2023 4.620 4.530 4.430 4.480 0 -0.15(-3.24%)
Nov 02, 2023 4.620 4.660 4.560 4.630 0 -0.07(-1.49%)
Nov 01, 2023 4.810 4.810 4.680 4.700 0 -0.11(-2.29%)
Oct 31, 2023 4.750 4.820 4.790 4.810 0 +0.01(+0.21%)
Oct 30, 2023 4.820 4.830 4.800 4.800 0 +0.03(+0.63%)
Oct 27, 2023 4.800 4.810 4.770 4.770 0 -0.02(-0.42%)
Oct 26, 2023 4.910 4.880 4.780 4.790 0 -0.12(-2.44%)
Oct 25, 2023 4.830 4.920 4.840 4.910 0 +0.09(+1.87%)
Oct 24, 2023 4.820 4.860 4.790 4.820 0 +0.03(+0.63%)
Oct 23, 2023 4.920 4.910 4.790 4.790 0 -0.07(-1.44%)
Oct 20, 2023 4.930 4.910 4.830 4.860 0 -0.10(-2.02%)
Oct 19, 2023 4.980 4.980 4.900 4.960 0 +0.04(+0.81%)
Oct 18, 2023 4.860 4.930 4.860 4.920 0 +0.05(+1.03%)
Oct 17, 2023 4.750 4.890 4.810 4.870 0 +0.16(+3.40%)
Oct 16, 2023 4.680 4.720 4.670 4.710 0 +0.07(+1.51%)
Oct 13, 2023 4.630 4.660 4.590 4.640 0 -0.06(-1.28%)
Oct 12, 2023 4.560 4.710 4.620 4.700 0 +0.10(+2.17%)
Oct 11, 2023 4.570 4.630 4.570 4.600 0 -0.01(-0.22%)
Oct 10, 2023 4.660 4.650 4.570 4.610 0 -0.14(-2.95%)
Oct 09, 2023 4.750 4.750 4.750 4.750 0 +0.01(+0.21%)
Oct 06, 2023 4.710 4.820 4.730 4.740 0 +0.06(+1.28%)
Oct 05, 2023 4.700 4.700 4.670 4.680 0 -0.03(-0.64%)
Oct 04, 2023 4.760 4.790 4.710 4.710 0 -0.09(-1.87%)
Oct 03, 2023 4.750 4.800 4.690 4.800 0 +0.09(+1.91%)
Oct 02, 2023 4.670 4.720 4.670 4.710 0 +0.11(+2.39%)
Sep 29, 2023 4.590 4.610 4.550 4.600 0 -0.04(-0.86%)
Sep 28, 2023 4.690 4.730 4.640 4.640 0 -0.06(-1.28%)
Sep 27, 2023 4.580 4.710 4.570 4.700 0 +0.08(+1.73%)
Sep 26, 2023 4.570 4.630 4.570 4.620 0 +0.00(+0.00%)
Sep 25, 2023 4.600 4.620 4.600 4.620 0 +0.06(+1.32%)
Sep 22, 2023 4.590 4.600 4.540 4.560 0 -0.05(-1.08%)
Sep 21, 2023 4.630 4.630 4.590 4.610 0 +0.10(+2.22%)
Sep 20, 2023 4.480 4.540 4.450 4.510 0 -0.01(-0.22%)
Sep 19, 2023 4.470 4.520 4.470 4.520 0 +0.06(+1.35%)
Sep 18, 2023 4.470 4.490 4.440 4.460 0 +0.01(+0.22%)
Sep 15, 2023 4.440 4.460 4.420 4.450 0 +0.04(+0.91%)
Sep 14, 2023 4.350 4.420 4.350 4.410 0 +0.02(+0.46%)
Sep 13, 2023 4.450 4.440 4.360 4.390 0 -0.02(-0.45%)
Sep 12, 2023 4.410 4.430 4.400 4.410 0 +0.00(+0.00%)
Sep 11, 2023 4.400 4.420 4.390 4.410 0 +0.02(+0.46%)
Sep 08, 2023 4.360 4.400 4.330 4.390 0 +0.01(+0.23%)
Sep 07, 2023 4.410 4.420 4.370 4.380 0 -0.05(-1.13%)
Sep 06, 2023 4.350 4.440 4.360 4.430 0 +0.05(+1.14%)
Sep 05, 2023 4.350 4.380 4.320 4.380 0 +0.09(+2.10%)
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.