Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.650 4.770 4.500 4.510 208,432 -0.17(-3.63%)
Mar 26, 2024 4.300 4.850 4.240 4.680 279,957 +0.26(+5.88%)
Mar 25, 2024 4.750 4.840 4.345 4.420 492,018 -0.65(-12.82%)
Mar 22, 2024 5.300 5.300 5.000 5.070 183,811 -0.31(-5.76%)
Mar 21, 2024 5.400 5.420 4.780 5.380 453,254 -0.05(-0.92%)
Mar 20, 2024 5.300 5.504 5.250 5.430 298,856 +0.18(+3.43%)
Mar 19, 2024 5.590 5.600 5.110 5.250 353,991 -0.45(-7.89%)
Mar 18, 2024 5.320 5.800 5.230 5.700 184,674 +0.38(+7.14%)
Mar 15, 2024 5.340 5.420 5.210 5.320 47,494 +0.03(+0.57%)
Mar 14, 2024 5.390 5.440 5.280 5.290 47,000 -0.10(-1.86%)
Mar 13, 2024 5.250 5.500 5.200 5.390 139,605 +0.16(+3.06%)
Mar 12, 2024 5.120 5.364 5.110 5.230 92,352 +0.11(+2.15%)
Mar 11, 2024 4.950 5.220 4.870 5.120 99,326 +0.25(+5.13%)
Mar 08, 2024 4.870 5.066 4.780 4.870 106,274 -0.07(-1.42%)
Mar 07, 2024 5.030 5.179 4.890 4.940 143,747 -0.16(-3.14%)
Mar 06, 2024 5.070 5.180 5.000 5.100 59,788 +0.04(+0.79%)
Mar 05, 2024 5.570 5.570 4.600 5.060 197,916 -0.44(-8.00%)
Mar 04, 2024 5.620 5.800 5.230 5.500 252,314 -0.02(-0.36%)
Mar 01, 2024 5.210 5.520 5.120 5.520 151,803 +0.39(+7.60%)
Feb 29, 2024 5.200 5.230 5.100 5.130 46,747 +0.04(+0.79%)
Feb 28, 2024 5.270 5.270 5.050 5.090 50,293 -0.17(-3.23%)
Feb 27, 2024 5.300 5.480 5.200 5.260 114,459 -0.03(-0.57%)
Feb 26, 2024 5.140 5.300 4.952 5.290 108,356 +0.17(+3.32%)
Feb 23, 2024 5.000 5.170 4.900 5.120 59,396 +0.13(+2.61%)
Feb 22, 2024 5.020 5.030 4.868 4.990 48,951 +0.09(+1.84%)
Feb 21, 2024 4.940 5.029 4.830 4.900 52,086 -0.04(-0.81%)
Feb 20, 2024 4.990 5.030 4.820 4.940 79,941 -0.08(-1.59%)
Feb 16, 2024 5.500 5.500 4.890 5.020 209,579 -0.43(-7.89%)
Feb 15, 2024 4.770 5.590 4.650 5.450 412,954 +0.76(+16.20%)
Feb 14, 2024 4.450 4.699 4.338 4.690 81,926 +0.25(+5.63%)
Feb 13, 2024 4.140 4.450 4.020 4.440 127,029 -0.03(-0.67%)
Feb 12, 2024 4.390 4.550 4.352 4.470 56,479 +0.08(+1.82%)
Feb 09, 2024 4.630 4.670 4.320 4.390 76,872 -0.25(-5.39%)
Feb 08, 2024 4.680 4.680 4.530 4.640 48,162 -0.03(-0.64%)
Feb 07, 2024 4.870 4.940 4.530 4.670 143,561 -0.16(-3.31%)
Feb 06, 2024 4.450 4.830 4.301 4.830 128,702 +0.43(+9.77%)
Feb 05, 2024 4.590 4.634 4.250 4.400 149,695 -0.08(-1.79%)
Feb 02, 2024 4.600 4.880 4.410 4.480 241,061 -0.05(-1.10%)
Feb 01, 2024 4.400 4.590 4.320 4.530 126,809 +0.23(+5.35%)
Jan 31, 2024 4.740 4.740 4.010 4.300 215,429 -0.55(-11.34%)
Jan 30, 2024 4.960 5.000 4.790 4.850 85,013 -0.03(-0.61%)
Jan 29, 2024 4.890 4.980 4.800 4.880 155,361 +0.11(+2.31%)
Jan 26, 2024 4.960 4.988 4.670 4.770 127,581 -0.22(-4.41%)
Jan 25, 2024 4.700 5.000 4.700 4.990 187,454 +0.24(+5.05%)
Jan 24, 2024 4.550 4.780 4.537 4.750 260,288 +0.25(+5.56%)
Jan 23, 2024 4.290 4.570 4.290 4.500 196,827 +0.25(+5.88%)
Jan 22, 2024 4.180 4.420 4.150 4.250 151,376 +0.14(+3.41%)
Jan 19, 2024 4.020 4.150 3.890 4.110 107,625 +0.09(+2.24%)
Jan 18, 2024 3.920 4.040 3.860 4.020 143,685 +0.16(+4.15%)
Jan 17, 2024 4.030 4.140 3.850 3.860 97,631 -0.15(-3.74%)
Jan 16, 2024 3.960 4.120 3.840 4.010 147,944 -0.07(-1.72%)
Jan 12, 2024 4.610 4.630 4.070 4.080 145,502 -0.50(-10.92%)
Jan 11, 2024 4.470 4.650 4.416 4.580 173,610 +0.06(+1.33%)
Jan 10, 2024 4.540 4.593 4.300 4.520 139,529 +0.05(+1.12%)
Jan 09, 2024 4.170 4.610 4.070 4.470 206,571 +0.22(+5.18%)
Jan 08, 2024 3.945 4.420 3.918 4.250 277,952 +0.34(+8.70%)
Jan 05, 2024 4.180 4.279 3.620 3.910 248,485 -0.19(-4.63%)
Jan 04, 2024 3.960 4.350 3.910 4.100 293,406 +0.05(+1.23%)
Jan 03, 2024 3.650 4.340 3.590 4.050 549,293 +0.46(+12.81%)
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.