Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.640 3.950 3.640 3.880 22,600 +0.25(+6.89%)
Mar 27, 2024 3.440 3.630 3.370 3.630 21,700 +0.15(+4.31%)
Mar 26, 2024 3.740 3.740 3.310 3.480 15,268 -0.41(-10.54%)
Mar 25, 2024 3.500 3.940 3.500 3.890 32,565 +0.47(+13.74%)
Mar 22, 2024 3.130 3.450 3.010 3.420 36,100 +0.40(+13.25%)
Mar 21, 2024 3.250 3.250 3.000 3.020 22,760 +0.00(+0.00%)
Mar 20, 2024 3.690 3.690 3.000 3.020 35,319 -0.63(-17.26%)
Mar 19, 2024 3.780 3.840 3.650 3.650 11,177 -0.26(-6.65%)
Mar 18, 2024 4.010 4.010 3.650 3.910 17,560 -0.09(-2.25%)
Mar 15, 2024 4.050 4.050 4.000 4.000 14,291 -0.04(-0.99%)
Mar 14, 2024 3.840 4.060 3.780 4.040 10,700 +0.05(+1.25%)
Mar 13, 2024 3.990 4.100 3.920 3.990 12,508 -0.06(-1.48%)
Mar 12, 2024 4.010 4.050 3.950 4.050 3,353 +0.01(+0.25%)
Mar 11, 2024 4.050 4.060 3.910 4.040 19,403 +0.05(+1.25%)
Mar 08, 2024 3.930 4.100 3.830 3.990 20,750 +0.09(+2.31%)
Mar 07, 2024 4.260 4.270 3.820 3.900 17,250 -0.34(-8.02%)
Mar 06, 2024 4.590 4.590 4.170 4.240 1,473 -0.33(-7.22%)
Mar 05, 2024 4.500 4.570 4.500 4.570 606 -0.11(-2.35%)
Mar 04, 2024 4.600 4.750 4.550 4.680 913 -0.07(-1.47%)
Mar 01, 2024 4.750 4.800 4.600 4.750 4,370 +0.10(+2.15%)
Feb 29, 2024 4.790 4.820 4.600 4.650 7,296 +0.08(+1.75%)
Feb 28, 2024 4.540 4.640 4.540 4.570 600 +0.00(+0.00%)
Feb 27, 2024 4.480 4.670 4.370 4.570 5,620 +0.09(+2.01%)
Feb 26, 2024 4.750 4.910 4.380 4.480 4,260 -0.29(-6.08%)
Feb 23, 2024 4.700 4.770 4.540 4.770 2,400 -0.01(-0.21%)
Feb 22, 2024 4.850 4.940 4.780 4.780 8,835 -0.04(-0.83%)
Feb 21, 2024 4.680 4.840 4.680 4.820 7,200 +0.20(+4.33%)
Feb 20, 2024 4.220 4.620 4.140 4.620 3,600 +0.31(+7.19%)
Feb 16, 2024 4.310 0 -0.04(-0.92%)
Feb 15, 2024 4.650 4.650 4.350 4.350 8,860 -0.17(-3.76%)
Feb 14, 2024 4.730 4.730 4.380 4.520 4,909 -0.10(-2.16%)
Feb 13, 2024 4.900 4.990 4.580 4.620 8,160 -0.41(-8.15%)
Feb 12, 2024 5.240 5.270 5.030 5.030 3,661 -0.26(-4.91%)
Feb 09, 2024 5.360 5.410 5.220 5.290 8,666 +0.08(+1.54%)
Feb 08, 2024 5.270 5.270 5.210 5.210 945 -0.07(-1.33%)
Feb 07, 2024 5.660 5.660 5.280 5.280 2,400 -0.28(-5.04%)
Feb 06, 2024 5.600 5.790 5.500 5.560 8,648 +0.30(+5.70%)
Feb 05, 2024 5.220 5.350 5.180 5.260 3,100 +0.02(+0.38%)
Feb 02, 2024 5.230 5.240 5.190 5.240 1,050 +0.01(+0.19%)
Feb 01, 2024 5.340 5.340 5.170 5.230 12,657 -0.42(-7.43%)
Jan 31, 2024 5.670 5.670 5.650 5.650 440 -0.15(-2.59%)
Jan 30, 2024 5.800 5.810 5.610 5.800 3,100 +0.03(+0.52%)
Jan 29, 2024 5.480 5.770 5.450 5.770 3,617 +0.34(+6.26%)
Jan 26, 2024 5.320 5.450 5.320 5.430 8,698 +0.11(+2.07%)
Jan 25, 2024 5.380 5.410 5.300 5.320 653 +0.03(+0.57%)
Jan 24, 2024 5.310 5.350 5.270 5.290 3,633 -0.19(-3.47%)
Jan 23, 2024 5.540 5.580 5.280 5.480 3,801 -0.18(-3.18%)
Jan 22, 2024 5.550 5.660 5.450 5.660 1,407 +0.15(+2.72%)
Jan 19, 2024 5.840 5.840 5.440 5.510 1,088 -0.40(-6.77%)
Jan 18, 2024 6.140 6.180 5.750 5.910 3,313 -0.07(-1.17%)
Jan 17, 2024 5.610 6.000 5.350 5.980 3,931 +0.37(+6.60%)
Jan 16, 2024 5.960 5.960 5.610 5.610 2,605 -0.35(-5.87%)
Jan 12, 2024 5.960 0 +0.25(+4.38%)
Jan 11, 2024 5.990 6.000 5.710 5.710 11,148 -0.30(-4.99%)
Jan 10, 2024 6.610 6.610 5.910 6.010 8,030 -0.44(-6.82%)
Jan 09, 2024 7.120 7.120 6.450 6.450 6,078 -0.73(-10.17%)
Jan 08, 2024 7.150 7.450 6.920 7.180 4,778 +0.03(+0.42%)
Jan 05, 2024 7.060 7.250 6.940 7.150 5,804 +0.05(+0.70%)
Jan 04, 2024 6.780 7.450 6.680 7.100 8,805 +0.41(+6.13%)
Jan 03, 2024 7.010 7.010 6.660 6.690 4,100 -0.44(-6.17%)
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.