Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.960 4.970 4.830 4.850 356,280 -0.06(-1.22%)
Mar 26, 2024 4.870 4.930 4.830 4.910 647,209 +0.09(+1.87%)
Mar 25, 2024 4.810 4.905 4.760 4.820 447,221 +0.02(+0.42%)
Mar 22, 2024 4.910 4.910 4.790 4.800 557,186 -0.09(-1.84%)
Mar 21, 2024 4.920 4.985 4.880 4.890 365,840 +0.00(+0.00%)
Mar 20, 2024 4.860 4.920 4.725 4.890 454,158 +0.03(+0.62%)
Mar 19, 2024 4.710 4.890 4.630 4.860 520,242 +0.15(+3.18%)
Mar 18, 2024 4.710 4.740 4.520 4.710 614,915 +0.00(+0.00%)
Mar 15, 2024 4.620 4.790 4.610 4.710 834,665 +0.05(+1.07%)
Mar 14, 2024 4.870 4.885 4.620 4.660 597,313 -0.23(-4.70%)
Mar 13, 2024 4.930 5.000 4.875 4.890 461,501 -0.03(-0.61%)
Mar 12, 2024 4.900 4.955 4.780 4.920 609,631 +0.01(+0.20%)
Mar 11, 2024 5.290 5.300 4.895 4.910 897,345 -0.39(-7.36%)
Mar 08, 2024 5.470 5.590 5.130 5.300 1,213,503 -0.29(-5.19%)
Mar 07, 2024 5.490 5.605 5.350 5.590 750,662 +0.17(+3.14%)
Mar 06, 2024 5.450 5.475 5.330 5.420 510,458 -0.01(-0.18%)
Mar 05, 2024 5.580 5.700 5.430 5.430 980,296 -0.08(-1.45%)
Mar 04, 2024 5.260 5.570 5.260 5.510 1,489,647 +0.35(+6.78%)
Mar 01, 2024 5.080 5.250 5.070 5.160 1,137,375 +0.11(+2.18%)
Feb 29, 2024 5.190 5.200 5.010 5.050 1,925,450 -0.04(-0.79%)
Feb 28, 2024 5.260 5.310 5.030 5.090 734,725 -0.21(-3.96%)
Feb 27, 2024 5.280 5.400 5.155 5.300 583,322 +0.08(+1.53%)
Feb 26, 2024 5.080 5.440 5.070 5.220 946,095 +0.10(+1.95%)
Feb 23, 2024 4.920 5.130 4.890 5.120 954,283 +0.21(+4.28%)
Feb 22, 2024 4.800 4.990 4.800 4.910 747,142 +0.11(+2.29%)
Feb 21, 2024 4.780 4.820 4.700 4.800 595,994 -0.02(-0.41%)
Feb 20, 2024 4.900 4.990 4.730 4.820 803,541 -0.15(-3.02%)
Feb 16, 2024 5.000 5.000 4.910 4.970 821,040 +0.00(+0.00%)
Feb 15, 2024 5.000 5.050 4.900 4.970 1,897,261 -0.03(-0.60%)
Feb 14, 2024 4.880 5.035 4.790 5.000 1,896,309 +0.22(+4.60%)
Feb 13, 2024 4.830 4.970 4.720 4.780 995,662 -0.22(-4.40%)
Feb 12, 2024 4.920 5.090 4.860 5.000 1,068,305 +0.12(+2.46%)
Feb 09, 2024 4.810 4.950 4.785 4.880 727,332 +0.11(+2.31%)
Feb 08, 2024 4.710 4.806 4.680 4.770 720,828 +0.04(+0.85%)
Feb 07, 2024 4.760 4.830 4.690 4.730 715,413 -0.07(-1.46%)
Feb 06, 2024 4.690 4.800 4.630 4.800 349,730 +0.09(+1.91%)
Feb 05, 2024 4.800 4.810 4.570 4.710 584,232 -0.14(-2.89%)
Feb 02, 2024 4.990 5.099 4.835 4.850 543,570 -0.21(-4.15%)
Feb 01, 2024 5.030 5.140 4.900 5.060 1,092,062 +0.12(+2.43%)
Jan 31, 2024 5.040 5.155 4.930 4.940 574,249 -0.11(-2.18%)
Jan 30, 2024 5.010 5.290 5.000 5.050 760,356 +0.06(+1.20%)
Jan 29, 2024 4.800 4.990 4.720 4.990 876,310 +0.19(+3.96%)
Jan 26, 2024 4.990 5.010 4.785 4.800 478,292 -0.18(-3.61%)
Jan 25, 2024 5.040 5.135 4.955 4.980 818,249 +0.04(+0.81%)
Jan 24, 2024 5.100 5.279 4.910 4.940 1,438,595 -0.11(-2.18%)
Jan 23, 2024 4.690 5.088 4.690 5.050 2,262,371 +0.44(+9.54%)
Jan 22, 2024 4.430 4.610 4.410 4.610 443,651 +0.20(+4.54%)
Jan 19, 2024 4.270 4.415 4.240 4.410 541,482 +0.14(+3.28%)
Jan 18, 2024 4.460 4.470 4.240 4.270 356,272 -0.14(-3.17%)
Jan 17, 2024 4.170 4.410 4.132 4.410 776,223 +0.15(+3.52%)
Jan 16, 2024 4.280 4.280 4.115 4.260 783,052 -0.01(-0.23%)
Jan 12, 2024 4.230 4.290 4.190 4.270 513,349 +0.08(+1.91%)
Jan 11, 2024 4.270 4.300 4.150 4.190 317,105 -0.11(-2.56%)
Jan 10, 2024 4.260 4.340 4.225 4.300 463,569 +0.02(+0.47%)
Jan 09, 2024 4.300 4.360 4.230 4.280 720,031 -0.23(-5.10%)
Jan 08, 2024 4.200 4.590 4.160 4.510 737,736 +0.16(+3.68%)
Jan 05, 2024 4.360 4.405 4.160 4.350 1,311,995 +0.00(+0.00%)
Jan 04, 2024 4.360 4.460 4.300 4.350 968,282 -0.02(-0.46%)
Jan 03, 2024 4.370 4.405 4.245 4.370 767,151 +0.00(+0.00%)
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.