Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.750 3.960 3.730 3.960 396,426 +0.25(+6.74%)
Mar 26, 2024 3.650 3.778 3.595 3.710 417,874 +0.14(+3.92%)
Mar 25, 2024 3.610 3.680 3.550 3.570 267,846 -0.04(-1.11%)
Mar 22, 2024 3.670 3.670 3.580 3.610 236,063 -0.08(-2.17%)
Mar 21, 2024 3.700 3.700 3.610 3.690 282,369 -0.01(-0.27%)
Mar 20, 2024 3.550 3.745 3.463 3.700 548,927 +0.17(+4.82%)
Mar 19, 2024 3.600 3.600 3.490 3.530 253,614 -0.07(-1.94%)
Mar 18, 2024 3.610 3.620 3.520 3.600 286,937 +0.03(+0.84%)
Mar 15, 2024 3.580 3.670 3.480 3.570 2,032,293 -0.01(-0.28%)
Mar 14, 2024 3.640 3.970 3.550 3.580 521,335 -0.02(-0.56%)
Mar 13, 2024 3.670 3.718 3.570 3.600 379,223 -0.07(-1.91%)
Mar 12, 2024 3.830 3.830 3.650 3.670 517,034 -0.15(-3.80%)
Mar 11, 2024 3.950 3.950 3.800 3.815 471,824 -0.15(-3.66%)
Mar 08, 2024 4.150 4.150 3.940 3.960 413,015 -0.12(-2.94%)
Mar 07, 2024 4.080 4.210 4.070 4.080 404,477 +0.06(+1.49%)
Mar 06, 2024 4.227 4.297 3.961 4.020 640,739 -0.17(-4.01%)
Mar 05, 2024 4.445 4.445 4.188 4.188 338,856 -0.19(-4.29%)
Mar 04, 2024 4.672 4.672 4.376 4.376 598,807 -0.27(-5.74%)
Mar 01, 2024 4.771 4.790 4.573 4.642 466,697 -0.10(-2.08%)
Feb 29, 2024 4.781 4.879 4.682 4.741 272,739 +0.02(+0.52%)
Feb 28, 2024 4.939 4.944 4.692 4.716 651,656 -0.50(-9.56%)
Feb 27, 2024 5.373 5.432 5.176 5.215 403,389 -0.06(-1.12%)
Feb 26, 2024 5.166 5.306 5.116 5.274 206,536 +0.09(+1.71%)
Feb 23, 2024 5.265 5.284 5.116 5.186 186,511 -0.09(-1.69%)
Feb 22, 2024 5.136 5.353 5.068 5.274 208,165 +0.11(+2.10%)
Feb 21, 2024 5.294 5.294 5.136 5.166 164,830 -0.13(-2.43%)
Feb 20, 2024 5.304 5.365 5.195 5.294 253,389 -0.10(-1.83%)
Feb 16, 2024 5.432 5.541 5.363 5.393 219,018 -0.11(-1.97%)
Feb 15, 2024 5.304 5.561 5.304 5.502 277,295 +0.21(+3.92%)
Feb 14, 2024 5.116 5.314 5.087 5.294 168,587 +0.19(+3.67%)
Feb 13, 2024 5.265 5.295 5.067 5.106 389,487 -0.35(-6.34%)
Feb 12, 2024 5.195 5.551 5.195 5.452 460,561 +0.28(+5.34%)
Feb 09, 2024 5.037 5.215 4.919 5.176 265,147 +0.18(+3.56%)
Feb 08, 2024 5.097 5.205 4.968 4.998 294,610 -0.08(-1.56%)
Feb 07, 2024 5.037 5.121 4.919 5.077 241,893 +0.08(+1.58%)
Feb 06, 2024 4.810 4.998 4.731 4.998 205,686 +0.20(+4.12%)
Feb 05, 2024 4.968 4.978 4.741 4.800 354,035 -0.22(-4.33%)
Feb 02, 2024 5.166 5.166 4.968 5.018 323,536 -0.13(-2.50%)
Feb 01, 2024 5.037 5.195 5.008 5.146 279,706 +0.18(+3.58%)
Jan 31, 2024 5.176 5.176 4.958 4.968 340,881 -0.19(-3.64%)
Jan 30, 2024 5.274 5.274 5.116 5.156 211,501 -0.12(-2.25%)
Jan 29, 2024 5.215 5.304 5.106 5.274 221,317 +0.10(+1.91%)
Jan 26, 2024 5.089 5.251 5.089 5.176 192,172 +0.10(+1.95%)
Jan 25, 2024 5.156 5.210 4.968 5.077 311,357 +0.01(+0.19%)
Jan 24, 2024 5.126 5.126 4.948 5.067 318,565 +0.03(+0.59%)
Jan 23, 2024 5.018 5.151 4.948 5.037 363,869 +0.11(+2.20%)
Jan 22, 2024 4.741 4.934 4.692 4.929 533,267 +0.24(+5.05%)
Jan 19, 2024 4.593 4.721 4.435 4.692 474,399 +0.14(+3.04%)
Jan 18, 2024 4.711 4.761 4.455 4.553 467,874 -0.17(-3.66%)
Jan 17, 2024 4.613 4.771 4.198 4.726 1,081,135 -0.41(-7.98%)
Jan 16, 2024 5.462 5.462 5.126 5.136 556,666 -0.33(-5.97%)
Jan 12, 2024 5.689 5.798 5.432 5.462 402,512 -0.16(-2.81%)
Jan 11, 2024 5.640 5.699 5.531 5.620 178,178 -0.05(-0.87%)
Jan 10, 2024 5.679 5.769 5.630 5.669 215,858 +0.00(+0.00%)
Jan 09, 2024 5.739 5.739 5.590 5.669 265,282 -0.10(-1.71%)
Jan 08, 2024 5.758 5.887 5.699 5.768 342,053 +0.08(+1.39%)
Jan 05, 2024 5.669 5.882 5.590 5.689 425,709 +0.01(+0.17%)
Jan 04, 2024 5.847 5.936 5.669 5.679 220,296 -0.16(-2.71%)
Jan 03, 2024 5.976 6.104 5.588 5.837 545,080 -0.16(-2.64%)
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.