Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.730 4.960 4.640 4.830 22,963 +0.18(+3.87%)
Mar 26, 2024 4.610 4.690 4.530 4.650 15,770 +0.04(+0.87%)
Mar 25, 2024 4.600 4.660 4.580 4.610 22,982 +0.05(+1.10%)
Mar 22, 2024 4.510 4.600 4.510 4.560 18,938 +0.08(+1.79%)
Mar 21, 2024 4.460 4.600 4.460 4.480 17,981 -0.05(-1.10%)
Mar 20, 2024 4.340 4.550 4.340 4.530 23,331 +0.14(+3.19%)
Mar 19, 2024 4.430 4.650 4.390 4.390 11,610 -0.02(-0.45%)
Mar 18, 2024 4.340 4.660 4.340 4.410 27,454 +0.03(+0.68%)
Mar 15, 2024 4.630 4.774 4.380 4.380 33,019 -0.26(-5.60%)
Mar 14, 2024 4.720 4.771 4.610 4.640 24,903 -0.06(-1.28%)
Mar 13, 2024 4.950 4.950 4.655 4.700 19,188 -0.19(-3.89%)
Mar 12, 2024 4.970 5.000 4.850 4.890 25,299 -0.15(-2.98%)
Mar 11, 2024 5.190 5.190 4.870 5.040 53,002 -0.10(-1.95%)
Mar 08, 2024 4.880 5.270 4.820 5.140 43,638 +0.11(+2.19%)
Mar 07, 2024 4.500 5.130 4.300 5.030 62,511 +0.33(+7.02%)
Mar 06, 2024 5.000 5.000 4.700 4.700 14,929 -0.04(-0.84%)
Mar 05, 2024 4.720 4.870 4.710 4.740 27,586 +0.01(+0.21%)
Mar 04, 2024 4.920 4.920 4.700 4.730 8,534 -0.10(-2.07%)
Mar 01, 2024 5.040 5.040 4.756 4.830 9,658 -0.09(-1.83%)
Feb 29, 2024 5.090 5.127 4.810 4.920 27,118 -0.08(-1.60%)
Feb 28, 2024 4.930 5.162 4.854 5.000 31,647 +0.07(+1.42%)
Feb 27, 2024 5.000 5.030 4.825 4.930 62,541 -0.05(-1.00%)
Feb 26, 2024 4.980 5.010 4.950 4.980 9,342 +0.02(+0.40%)
Feb 23, 2024 5.050 5.050 4.930 4.960 24,960 -0.07(-1.39%)
Feb 22, 2024 5.010 5.030 4.930 5.030 15,723 +0.07(+1.41%)
Feb 21, 2024 4.990 5.020 4.930 4.960 27,111 +0.02(+0.40%)
Feb 20, 2024 5.030 5.030 4.910 4.940 4,644 -0.05(-1.00%)
Feb 16, 2024 5.090 5.090 4.850 4.990 15,322 -0.07(-1.38%)
Feb 15, 2024 5.000 5.070 4.950 5.060 27,021 +0.06(+1.20%)
Feb 14, 2024 5.000 5.002 4.850 5.000 23,702 +0.01(+0.20%)
Feb 13, 2024 4.938 4.990 4.938 4.990 9,339 -0.05(-0.99%)
Feb 12, 2024 5.060 5.135 5.020 5.040 19,065 -0.03(-0.59%)
Feb 09, 2024 5.010 5.090 5.000 5.070 3,066 +0.07(+1.40%)
Feb 08, 2024 4.980 5.040 4.950 5.000 13,200 +0.08(+1.63%)
Feb 07, 2024 5.020 5.020 4.620 4.920 33,266 -0.06(-1.20%)
Feb 06, 2024 4.880 5.029 4.880 4.980 10,212 +0.08(+1.63%)
Feb 05, 2024 4.840 4.930 4.837 4.900 10,126 -0.01(-0.20%)
Feb 02, 2024 4.880 5.000 4.880 4.910 8,273 +0.00(+0.00%)
Feb 01, 2024 4.960 5.100 4.910 4.910 9,113 -0.05(-1.01%)
Jan 31, 2024 5.037 5.037 4.940 4.960 83,348 -0.07(-1.39%)
Jan 30, 2024 5.120 5.120 5.020 5.030 3,599 -0.07(-1.37%)
Jan 29, 2024 5.210 5.210 5.070 5.100 10,379 +0.00(+0.00%)
Jan 26, 2024 5.120 5.170 5.090 5.100 13,533 -0.03(-0.58%)
Jan 25, 2024 5.060 5.140 5.060 5.130 27,041 +0.07(+1.38%)
Jan 24, 2024 5.140 5.270 5.060 5.060 23,352 -0.07(-1.36%)
Jan 23, 2024 5.160 5.280 5.130 5.130 19,449 -0.03(-0.58%)
Jan 22, 2024 5.200 5.330 5.110 5.160 46,670 -0.03(-0.58%)
Jan 19, 2024 5.330 5.330 5.150 5.190 17,974 -0.13(-2.44%)
Jan 18, 2024 5.430 5.430 5.270 5.320 11,173 -0.07(-1.30%)
Jan 17, 2024 5.430 5.550 5.310 5.390 28,296 -0.10(-1.82%)
Jan 16, 2024 5.540 5.590 5.480 5.490 10,485 -0.08(-1.44%)
Jan 12, 2024 5.620 5.620 5.550 5.570 7,246 +0.02(+0.36%)
Jan 11, 2024 5.600 5.620 5.550 5.550 14,066 -0.05(-0.89%)
Jan 10, 2024 5.550 5.640 5.550 5.600 28,422 +0.02(+0.36%)
Jan 09, 2024 5.590 5.669 5.550 5.580 29,716 -0.03(-0.53%)
Jan 08, 2024 5.500 5.670 5.500 5.610 12,965 +0.07(+1.26%)
Jan 05, 2024 5.610 5.629 5.510 5.540 18,347 -0.08(-1.42%)
Jan 04, 2024 5.700 5.740 5.610 5.620 24,092 -0.08(-1.40%)
Jan 03, 2024 5.670 5.900 5.670 5.700 16,250 -0.05(-0.87%)
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.