Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.660 4.815 4.580 4.800 788,241 +0.23(+5.03%)
Mar 26, 2024 4.670 4.790 4.570 4.570 590,081 -0.04(-0.87%)
Mar 25, 2024 4.600 4.770 4.570 4.610 810,128 -0.04(-0.86%)
Mar 22, 2024 4.870 4.870 4.635 4.650 972,666 -0.21(-4.32%)
Mar 21, 2024 4.840 4.950 4.780 4.860 855,643 +0.03(+0.62%)
Mar 20, 2024 4.710 4.871 4.640 4.830 940,788 +0.08(+1.68%)
Mar 19, 2024 4.760 4.880 4.670 4.750 1,121,712 -0.06(-1.25%)
Mar 18, 2024 4.790 4.980 4.740 4.810 963,421 +0.00(+0.00%)
Mar 15, 2024 4.960 5.055 4.480 4.810 1,949,959 -0.18(-3.61%)
Mar 14, 2024 5.280 5.290 4.980 4.990 1,887,429 -0.31(-5.85%)
Mar 13, 2024 5.210 5.510 5.170 5.300 1,565,077 +0.09(+1.73%)
Mar 12, 2024 5.230 5.300 5.100 5.210 979,299 -0.02(-0.38%)
Mar 11, 2024 5.120 5.370 5.080 5.230 1,122,648 +0.11(+2.15%)
Mar 08, 2024 5.120 5.290 5.030 5.120 1,237,763 +0.05(+0.99%)
Mar 07, 2024 5.060 5.340 4.970 5.070 1,368,558 +0.05(+1.00%)
Mar 06, 2024 4.860 5.160 4.760 5.020 2,241,069 +0.26(+5.46%)
Mar 05, 2024 4.700 4.940 4.679 4.760 1,754,764 -0.03(-0.63%)
Mar 04, 2024 5.610 5.650 4.645 4.790 4,707,260 -0.89(-15.67%)
Mar 01, 2024 4.990 5.780 4.710 5.680 11,099,879 +0.34(+6.37%)
Feb 29, 2024 3.550 5.490 3.532 5.340 20,068,424 +1.84(+52.57%)
Feb 28, 2024 3.490 3.540 3.460 3.500 475,484 -0.03(-0.85%)
Feb 27, 2024 3.530 3.610 3.520 3.530 540,350 +0.03(+0.86%)
Feb 26, 2024 3.390 3.510 3.390 3.500 423,564 +0.08(+2.34%)
Feb 23, 2024 3.420 3.490 3.385 3.420 405,210 -0.02(-0.58%)
Feb 22, 2024 3.440 3.480 3.390 3.440 461,844 +0.02(+0.58%)
Feb 21, 2024 3.450 3.460 3.370 3.420 393,723 -0.04(-1.16%)
Feb 20, 2024 3.470 3.500 3.410 3.460 390,569 -0.05(-1.42%)
Feb 16, 2024 3.560 3.570 3.480 3.510 469,215 -0.09(-2.50%)
Feb 15, 2024 3.520 3.600 3.500 3.600 581,891 +0.08(+2.27%)
Feb 14, 2024 3.420 3.520 3.420 3.520 452,657 +0.12(+3.53%)
Feb 13, 2024 3.550 3.550 3.390 3.400 790,436 -0.25(-6.85%)
Feb 12, 2024 3.510 3.710 3.510 3.650 831,459 +0.14(+3.99%)
Feb 09, 2024 3.490 3.540 3.460 3.510 388,532 +0.03(+0.86%)
Feb 08, 2024 3.360 3.495 3.350 3.480 525,533 +0.11(+3.26%)
Feb 07, 2024 3.450 3.470 3.360 3.370 580,567 -0.09(-2.60%)
Feb 06, 2024 3.370 3.480 3.345 3.460 588,037 +0.09(+2.67%)
Feb 05, 2024 3.410 3.540 3.370 3.370 675,109 -0.07(-2.03%)
Feb 02, 2024 3.480 3.500 3.420 3.440 568,984 -0.07(-1.99%)
Feb 01, 2024 3.480 3.550 3.440 3.510 506,022 +0.06(+1.74%)
Jan 31, 2024 3.490 3.585 3.430 3.450 636,856 -0.05(-1.43%)
Jan 30, 2024 3.640 3.680 3.480 3.500 505,279 -0.18(-4.89%)
Jan 29, 2024 3.600 3.680 3.545 3.680 543,794 +0.06(+1.66%)
Jan 26, 2024 3.640 3.670 3.525 3.620 552,708 +0.10(+2.84%)
Jan 25, 2024 3.530 3.590 3.480 3.520 444,600 +0.03(+0.86%)
Jan 24, 2024 3.660 3.671 3.480 3.490 653,639 -0.12(-3.32%)
Jan 23, 2024 3.660 3.690 3.545 3.610 467,819 +0.00(+0.00%)
Jan 22, 2024 3.530 3.635 3.521 3.610 515,764 +0.10(+2.85%)
Jan 19, 2024 3.430 3.510 3.340 3.510 483,633 +0.12(+3.54%)
Jan 18, 2024 3.400 3.445 3.340 3.390 446,656 +0.00(+0.00%)
Jan 17, 2024 3.390 3.410 3.330 3.390 401,268 -0.01(-0.29%)
Jan 16, 2024 3.470 3.480 3.390 3.400 659,656 -0.10(-2.86%)
Jan 12, 2024 3.590 3.630 3.460 3.500 546,737 -0.04(-1.13%)
Jan 11, 2024 3.550 3.550 3.460 3.540 513,576 +0.00(+0.00%)
Jan 10, 2024 3.530 3.590 3.440 3.540 547,495 -0.01(-0.28%)
Jan 09, 2024 3.620 3.620 3.525 3.550 583,301 -0.10(-2.74%)
Jan 08, 2024 3.610 3.690 3.600 3.650 422,258 +0.03(+0.83%)
Jan 05, 2024 3.610 3.660 3.570 3.620 434,814 +0.01(+0.28%)
Jan 04, 2024 3.680 3.680 3.600 3.610 481,696 -0.06(-1.63%)
Jan 03, 2024 3.770 3.780 3.615 3.670 825,842 -0.15(-3.93%)
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.