Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.680 4.680 4.440 4.630 170,715 -0.04(-0.86%)
Mar 26, 2024 4.760 4.850 4.615 4.670 84,867 -0.06(-1.27%)
Mar 25, 2024 4.710 5.000 4.630 4.730 171,413 -0.03(-0.63%)
Mar 22, 2024 4.810 4.940 4.710 4.760 99,938 -0.08(-1.65%)
Mar 21, 2024 4.940 5.070 4.830 4.840 95,479 -0.10(-2.02%)
Mar 20, 2024 4.860 4.970 4.802 4.940 99,280 +0.03(+0.61%)
Mar 19, 2024 4.680 4.980 4.525 4.910 166,511 +0.21(+4.47%)
Mar 18, 2024 4.960 4.970 4.680 4.700 152,015 -0.14(-2.89%)
Mar 15, 2024 4.800 5.020 4.610 4.840 350,938 -0.05(-1.02%)
Mar 14, 2024 5.420 5.420 4.740 4.890 383,603 -0.38(-7.21%)
Mar 13, 2024 5.520 5.580 4.980 5.270 415,678 -0.25(-4.53%)
Mar 12, 2024 5.670 5.880 5.420 5.520 389,006 -0.10(-1.78%)
Mar 11, 2024 5.950 5.950 5.506 5.620 314,644 -0.37(-6.18%)
Mar 08, 2024 6.150 6.250 5.754 5.990 555,557 -0.44(-6.84%)
Mar 07, 2024 6.090 6.600 5.800 6.430 343,436 +0.49(+8.25%)
Mar 06, 2024 6.000 6.880 5.810 5.940 959,374 +0.58(+10.82%)
Mar 05, 2024 5.380 5.500 4.970 5.360 310,159 -0.11(-2.01%)
Mar 04, 2024 5.720 5.730 5.190 5.470 207,515 -0.25(-4.37%)
Mar 01, 2024 5.600 5.840 5.560 5.720 173,554 +0.17(+3.06%)
Feb 29, 2024 5.440 5.720 5.430 5.550 127,888 +0.17(+3.16%)
Feb 28, 2024 5.660 5.660 5.120 5.380 237,387 -0.34(-5.94%)
Feb 27, 2024 5.650 5.963 5.600 5.720 243,023 +0.10(+1.78%)
Feb 26, 2024 5.700 5.788 5.470 5.620 249,362 -0.12(-2.09%)
Feb 23, 2024 6.150 6.150 5.510 5.740 285,993 -0.40(-6.51%)
Feb 22, 2024 6.030 6.386 5.950 6.140 208,601 +0.19(+3.19%)
Feb 21, 2024 5.910 6.266 5.653 5.950 238,399 -0.11(-1.82%)
Feb 20, 2024 7.200 7.238 5.900 6.060 671,699 -1.25(-17.10%)
Feb 16, 2024 7.460 7.590 7.072 7.310 296,811 -0.09(-1.22%)
Feb 15, 2024 6.480 7.493 6.330 7.400 462,013 +1.06(+16.72%)
Feb 14, 2024 6.080 6.430 5.900 6.340 150,065 +0.30(+4.97%)
Feb 13, 2024 6.110 6.299 5.900 6.040 282,175 -0.29(-4.58%)
Feb 12, 2024 6.720 6.720 6.140 6.330 286,068 -0.13(-2.01%)
Feb 09, 2024 6.020 6.460 6.000 6.460 248,606 +0.54(+9.12%)
Feb 08, 2024 5.840 6.343 5.810 5.920 222,209 +0.08(+1.37%)
Feb 07, 2024 6.340 6.470 5.720 5.840 312,939 -0.46(-7.30%)
Feb 06, 2024 5.980 6.750 5.840 6.300 317,992 +0.38(+6.42%)
Feb 05, 2024 5.910 6.060 5.520 5.920 173,414 +0.03(+0.42%)
Feb 02, 2024 5.670 6.090 5.470 5.895 294,631 +0.11(+1.99%)
Feb 01, 2024 5.870 6.150 5.570 5.780 263,932 -0.17(-2.86%)
Jan 31, 2024 5.920 6.120 5.800 5.950 277,783 -0.31(-4.95%)
Jan 30, 2024 6.570 6.570 6.040 6.260 238,745 -0.31(-4.72%)
Jan 29, 2024 6.170 7.080 5.880 6.570 453,928 +0.47(+7.70%)
Jan 26, 2024 6.290 6.442 5.310 6.100 617,791 -0.25(-3.94%)
Jan 25, 2024 6.490 6.980 6.112 6.350 368,069 +0.03(+0.47%)
Jan 24, 2024 6.350 7.180 6.060 6.320 653,813 +0.12(+1.94%)
Jan 23, 2024 5.950 6.560 5.850 6.200 600,054 +0.40(+6.90%)
Jan 22, 2024 5.580 5.875 5.382 5.800 298,171 +0.30(+5.45%)
Jan 19, 2024 5.560 5.760 5.310 5.500 230,256 +0.04(+0.73%)
Jan 18, 2024 5.150 5.460 5.060 5.460 170,888 +0.35(+6.85%)
Jan 17, 2024 4.810 5.221 4.810 5.110 110,221 +0.24(+4.93%)
Jan 16, 2024 5.200 5.200 4.805 4.870 180,218 -0.33(-6.35%)
Jan 12, 2024 4.790 5.350 4.706 5.200 238,008 +0.37(+7.66%)
Jan 11, 2024 4.780 4.973 4.720 4.830 57,896 -0.01(-0.21%)
Jan 10, 2024 4.920 5.089 4.690 4.840 116,301 -0.09(-1.83%)
Jan 09, 2024 4.600 4.930 4.420 4.930 108,876 +0.39(+8.59%)
Jan 08, 2024 4.690 4.690 4.270 4.540 208,591 -0.17(-3.61%)
Jan 05, 2024 4.350 4.780 4.340 4.710 170,826 +0.47(+11.22%)
Jan 04, 2024 4.850 4.920 4.180 4.235 290,425 -0.52(-11.03%)
Jan 03, 2024 4.290 4.810 4.290 4.760 134,497 +0.37(+8.43%)
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.