Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.270 4.290 4.240 4.280 482,086 +0.03(+0.71%)
Mar 27, 2024 4.220 4.280 4.145 4.250 731,271 +0.08(+1.92%)
Mar 26, 2024 4.130 4.270 4.070 4.170 935,707 +0.04(+0.97%)
Mar 25, 2024 4.230 4.400 4.025 4.130 1,087,260 -0.16(-3.73%)
Mar 22, 2024 4.570 4.670 4.225 4.290 1,224,894 -0.24(-5.30%)
Mar 21, 2024 4.850 4.910 4.350 4.530 2,303,664 -0.36(-7.36%)
Mar 20, 2024 4.850 4.930 4.750 4.890 838,057 +0.02(+0.41%)
Mar 19, 2024 4.880 4.960 4.790 4.870 768,739 -0.02(-0.41%)
Mar 18, 2024 4.660 4.980 4.600 4.890 1,306,376 +0.23(+4.94%)
Mar 15, 2024 4.520 4.660 4.510 4.660 1,195,458 +0.06(+1.30%)
Mar 14, 2024 4.670 4.720 4.520 4.600 856,980 -0.08(-1.71%)
Mar 13, 2024 4.630 4.900 4.610 4.680 1,009,465 +0.05(+1.08%)
Mar 12, 2024 4.770 4.805 4.571 4.630 1,615,371 -0.13(-2.73%)
Mar 11, 2024 4.850 4.900 4.580 4.760 1,486,830 -0.15(-3.05%)
Mar 08, 2024 4.570 5.012 4.500 4.910 1,980,175 +0.38(+8.39%)
Mar 07, 2024 3.750 4.580 3.720 4.530 2,579,359 +0.77(+20.48%)
Mar 06, 2024 3.960 3.960 3.750 3.760 942,617 -0.13(-3.34%)
Mar 05, 2024 3.990 3.990 3.870 3.890 564,155 -0.08(-2.02%)
Mar 04, 2024 4.120 4.195 3.950 3.970 751,170 -0.15(-3.64%)
Mar 01, 2024 4.150 4.235 4.100 4.120 460,624 -0.01(-0.24%)
Feb 29, 2024 4.080 4.230 4.060 4.130 528,999 +0.10(+2.48%)
Feb 28, 2024 4.030 4.150 3.990 4.030 259,607 -0.06(-1.47%)
Feb 27, 2024 4.070 4.165 4.040 4.090 428,310 +0.05(+1.24%)
Feb 26, 2024 3.920 4.070 3.915 4.040 611,604 +0.13(+3.32%)
Feb 23, 2024 3.870 4.010 3.840 3.910 335,086 +0.05(+1.30%)
Feb 22, 2024 3.950 3.950 3.810 3.860 416,574 -0.05(-1.28%)
Feb 21, 2024 4.020 4.090 3.865 3.910 397,364 -0.10(-2.49%)
Feb 20, 2024 4.170 4.200 3.980 4.010 492,352 -0.24(-5.65%)
Feb 16, 2024 4.130 4.410 4.130 4.250 870,319 +0.08(+1.92%)
Feb 15, 2024 3.980 4.250 3.980 4.170 928,991 +0.26(+6.65%)
Feb 14, 2024 3.920 4.009 3.800 3.910 2,436,408 +0.02(+0.51%)
Feb 13, 2024 4.320 4.350 3.890 3.890 1,298,903 -0.43(-9.95%)
Feb 12, 2024 4.160 4.350 4.070 4.320 670,797 +0.16(+3.85%)
Feb 09, 2024 4.080 4.205 4.060 4.160 408,011 +0.12(+2.97%)
Feb 08, 2024 4.000 4.195 3.960 4.040 570,141 +0.04(+1.00%)
Feb 07, 2024 4.250 4.250 3.980 4.000 412,064 -0.26(-6.10%)
Feb 06, 2024 4.020 4.290 3.970 4.260 461,989 +0.24(+5.97%)
Feb 05, 2024 3.970 4.050 3.935 4.020 267,069 +0.01(+0.25%)
Feb 02, 2024 3.990 4.040 3.895 4.010 281,910 +0.01(+0.25%)
Feb 01, 2024 3.810 4.010 3.810 4.000 283,641 +0.22(+5.82%)
Jan 31, 2024 3.950 4.025 3.765 3.780 487,695 -0.12(-3.08%)
Jan 30, 2024 4.040 4.060 3.880 3.900 281,801 -0.18(-4.41%)
Jan 29, 2024 3.920 4.100 3.800 4.080 382,479 +0.17(+4.35%)
Jan 26, 2024 4.070 4.160 3.905 3.910 445,837 -0.20(-4.87%)
Jan 25, 2024 4.500 4.500 4.035 4.110 493,166 -0.32(-7.22%)
Jan 24, 2024 4.250 4.540 4.210 4.430 1,209,753 +0.12(+2.78%)
Jan 23, 2024 4.100 4.380 3.995 4.310 1,250,020 +0.21(+5.12%)
Jan 22, 2024 3.670 4.120 3.620 4.100 721,383 +0.50(+13.89%)
Jan 19, 2024 3.720 3.720 3.545 3.600 287,455 -0.09(-2.44%)
Jan 18, 2024 3.640 3.755 3.570 3.690 364,136 +0.10(+2.79%)
Jan 17, 2024 3.740 3.740 3.540 3.590 687,336 -0.25(-6.51%)
Jan 16, 2024 4.010 4.020 3.755 3.840 807,929 -0.24(-5.88%)
Jan 12, 2024 4.000 4.190 4.000 4.080 424,015 +0.08(+2.00%)
Jan 11, 2024 4.030 4.090 3.940 4.000 361,575 -0.05(-1.23%)
Jan 10, 2024 4.030 4.075 3.980 4.050 336,783 -0.03(-0.74%)
Jan 09, 2024 3.870 4.115 3.850 4.080 468,910 +0.14(+3.55%)
Jan 08, 2024 3.740 3.950 3.700 3.940 410,660 +0.19(+5.07%)
Jan 05, 2024 3.750 3.825 3.670 3.750 324,792 -0.01(-0.27%)
Jan 04, 2024 3.920 3.920 3.725 3.760 393,108 -0.15(-3.84%)
Jan 03, 2024 4.120 4.150 3.870 3.910 512,960 -0.30(-7.13%)
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.