Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.900 5.000 4.860 4.990 156,111 +0.18(+3.74%)
Mar 26, 2024 4.750 4.830 4.700 4.810 131,027 +0.09(+1.91%)
Mar 25, 2024 4.860 4.930 4.689 4.720 127,590 -0.16(-3.28%)
Mar 22, 2024 4.910 4.970 4.850 4.880 69,199 -0.07(-1.41%)
Mar 21, 2024 4.930 5.040 4.870 4.950 116,246 +0.00(+0.00%)
Mar 20, 2024 4.810 5.050 4.800 4.950 120,080 +0.16(+3.34%)
Mar 19, 2024 4.720 4.840 4.660 4.790 66,015 +0.07(+1.48%)
Mar 18, 2024 4.860 5.010 4.690 4.720 177,725 -0.08(-1.67%)
Mar 15, 2024 4.650 4.895 4.650 4.800 491,356 +0.10(+2.13%)
Mar 14, 2024 4.830 4.870 4.590 4.700 107,025 -0.15(-3.09%)
Mar 13, 2024 4.950 5.015 4.800 4.850 236,048 -0.09(-1.82%)
Mar 12, 2024 5.010 5.120 4.920 4.940 58,076 -0.03(-0.60%)
Mar 11, 2024 4.970 5.080 4.880 4.970 122,731 +0.03(+0.61%)
Mar 08, 2024 5.130 5.200 4.900 4.940 73,951 -0.19(-3.70%)
Mar 07, 2024 5.140 5.200 5.051 5.130 82,224 -0.01(-0.19%)
Mar 06, 2024 5.170 5.200 5.111 5.140 60,668 +0.05(+0.98%)
Mar 05, 2024 5.080 5.230 5.060 5.090 81,955 -0.02(-0.39%)
Mar 04, 2024 5.150 5.170 4.976 5.110 192,568 -0.06(-1.16%)
Mar 01, 2024 5.240 5.240 5.060 5.170 86,878 -0.05(-0.96%)
Feb 29, 2024 5.200 5.250 5.110 5.220 101,879 +0.13(+2.55%)
Feb 28, 2024 5.200 5.250 5.070 5.090 147,517 -0.15(-2.86%)
Feb 27, 2024 5.110 5.250 5.075 5.240 130,852 +0.20(+3.97%)
Feb 26, 2024 4.920 5.080 4.860 5.040 79,701 +0.12(+2.44%)
Feb 23, 2024 4.860 5.030 4.835 4.920 103,836 +0.10(+2.07%)
Feb 22, 2024 4.800 4.940 4.770 4.820 150,478 +0.02(+0.42%)
Feb 21, 2024 4.930 4.930 4.790 4.800 163,473 -0.13(-2.64%)
Feb 20, 2024 5.200 5.200 4.910 4.930 128,887 -0.29(-5.56%)
Feb 16, 2024 5.250 5.290 5.170 5.220 92,155 -0.05(-0.95%)
Feb 15, 2024 5.130 5.280 5.070 5.270 99,157 +0.14(+2.73%)
Feb 14, 2024 5.110 5.225 5.000 5.130 84,785 +0.09(+1.79%)
Feb 13, 2024 5.190 5.275 5.010 5.040 159,366 -0.28(-5.26%)
Feb 12, 2024 5.370 5.410 5.280 5.320 207,138 +0.00(+0.00%)
Feb 09, 2024 5.190 5.380 5.030 5.320 374,960 -0.02(-0.37%)
Feb 08, 2024 5.250 5.395 5.220 5.340 325,688 +0.16(+3.09%)
Feb 07, 2024 5.210 5.248 5.160 5.180 243,301 +0.03(+0.58%)
Feb 06, 2024 4.900 5.250 4.900 5.150 209,509 +0.30(+6.19%)
Feb 05, 2024 4.980 4.980 4.850 4.850 156,793 -0.14(-2.81%)
Feb 02, 2024 4.890 5.050 4.875 4.990 111,802 +0.09(+1.84%)
Feb 01, 2024 4.850 5.000 4.850 4.900 160,857 +0.08(+1.66%)
Jan 31, 2024 4.950 4.980 4.810 4.820 162,744 -0.07(-1.43%)
Jan 30, 2024 4.900 4.970 4.880 4.890 36,035 -0.02(-0.41%)
Jan 29, 2024 4.840 4.920 4.760 4.910 61,644 +0.09(+1.87%)
Jan 26, 2024 4.910 4.921 4.810 4.820 33,843 -0.06(-1.23%)
Jan 25, 2024 4.900 4.955 4.790 4.880 74,651 +0.06(+1.24%)
Jan 24, 2024 5.010 5.010 4.805 4.820 109,014 -0.16(-3.21%)
Jan 23, 2024 4.970 5.000 4.885 4.980 73,131 +0.08(+1.63%)
Jan 22, 2024 4.760 4.990 4.760 4.900 87,521 +0.15(+3.16%)
Jan 19, 2024 4.730 4.820 4.720 4.750 47,788 +0.05(+1.06%)
Jan 18, 2024 4.700 4.753 4.630 4.700 77,588 -0.01(-0.21%)
Jan 17, 2024 4.710 4.750 4.680 4.710 60,720 -0.06(-1.26%)
Jan 16, 2024 4.590 4.840 4.580 4.770 157,157 +0.16(+3.47%)
Jan 12, 2024 4.710 4.710 4.610 4.610 57,406 -0.06(-1.28%)
Jan 11, 2024 4.630 4.710 4.595 4.670 124,885 +0.00(+0.00%)
Jan 10, 2024 4.630 4.710 4.630 4.670 53,912 +0.00(+0.00%)
Jan 09, 2024 4.700 4.770 4.660 4.670 180,564 -0.10(-2.10%)
Jan 08, 2024 4.770 4.860 4.710 4.770 206,523 -0.01(-0.21%)
Jan 05, 2024 4.750 4.877 4.700 4.780 177,142 -0.03(-0.62%)
Jan 04, 2024 4.940 4.940 4.780 4.810 199,684 -0.11(-2.24%)
Jan 03, 2024 5.090 5.300 4.840 4.920 136,141 -0.18(-3.53%)
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.