Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.650 5.000 4.650 4.990 1,896 +0.19(+3.85%)
Mar 26, 2024 4.470 4.805 4.470 4.805 2,061 +0.00(+0.10%)
Mar 25, 2024 4.710 4.800 4.645 4.800 1,587 +0.08(+1.69%)
Mar 22, 2024 4.600 4.800 4.425 4.720 14,434 +0.12(+2.61%)
Mar 21, 2024 4.550 4.600 4.550 4.600 1,170 +0.05(+1.21%)
Mar 20, 2024 4.545 4.545 4.545 4.545 268 +0.08(+1.68%)
Mar 19, 2024 4.650 4.650 4.470 4.470 697 +0.02(+0.45%)
Mar 18, 2024 4.290 4.700 4.140 4.450 15,128 +0.16(+3.73%)
Mar 15, 2024 4.400 4.400 4.290 4.290 3,824 +0.02(+0.47%)
Mar 14, 2024 4.270 4.270 4.270 4.270 382 +0.20(+4.91%)
Mar 13, 2024 4.500 4.500 3.960 4.070 7,855 -0.26(-6.00%)
Mar 12, 2024 4.330 4.330 4.330 4.330 323 +0.20(+4.84%)
Mar 11, 2024 4.130 4.130 4.130 4.130 591 -0.29(-6.56%)
Mar 08, 2024 4.420 4.420 4.420 4.420 224 +0.13(+3.05%)
Mar 05, 2024 4.289 85 +0.12(+2.82%)
Mar 01, 2024 4.171 176 -0.28(-6.26%)
Feb 28, 2024 4.450 112 +0.23(+5.47%)
Feb 26, 2024 4.219 247 -0.18(-4.11%)
Feb 22, 2024 4.400 154 +0.00(+0.00%)
Feb 21, 2024 4.400 4.400 4.400 4.400 109 -0.05(-1.12%)
Feb 20, 2024 4.500 4.500 4.400 4.450 923 +0.05(+1.14%)
Feb 16, 2024 4.400 4.400 4.400 4.400 375 -0.19(-4.14%)
Feb 14, 2024 4.590 88 -0.00(-0.10%)
Feb 12, 2024 4.595 181 -0.11(-2.24%)
Feb 09, 2024 4.700 4.700 4.465 4.700 1,388 +0.00(+0.00%)
Feb 08, 2024 4.590 4.700 4.550 4.700 1,037 +0.00(+0.00%)
Feb 07, 2024 4.700 4.700 4.670 4.700 2,713 +0.02(+0.32%)
Feb 06, 2024 4.780 4.780 4.685 4.685 427 +0.01(+0.32%)
Feb 05, 2024 4.400 4.670 4.400 4.670 414 +0.02(+0.43%)
Feb 02, 2024 4.260 4.650 4.260 4.650 432 -0.06(-1.27%)
Feb 01, 2024 4.710 4.710 4.710 4.710 428 +0.28(+6.42%)
Jan 31, 2024 4.640 4.650 4.420 4.426 4,159 -0.28(-6.04%)
Jan 29, 2024 4.710 709 +0.12(+2.50%)
Jan 26, 2024 4.700 4.710 4.560 4.595 3,563 -0.12(-2.44%)
Jan 25, 2024 4.410 4.710 4.410 4.710 513 -0.04(-0.84%)
Jan 24, 2024 4.750 4.750 4.750 4.750 178 +0.01(+0.21%)
Jan 23, 2024 4.712 4.740 4.712 4.740 1,407 -0.03(-0.63%)
Jan 22, 2024 4.769 4.770 4.769 4.770 600 +0.01(+0.21%)
Jan 19, 2024 4.590 4.760 4.590 4.760 577 +0.15(+3.37%)
Jan 17, 2024 4.605 138 +0.19(+4.19%)
Jan 16, 2024 4.350 4.800 4.360 4.420 16,646 +0.07(+1.61%)
Jan 12, 2024 4.250 4.350 4.059 4.350 2,136 +0.31(+7.67%)
Jan 11, 2024 3.850 4.190 3.850 4.040 28,577 +0.06(+1.51%)
Jan 10, 2024 3.860 3.980 3.855 3.980 2,055 +0.01(+0.25%)
Jan 09, 2024 3.865 4.000 3.865 3.970 1,706 +0.00(+0.00%)
Jan 08, 2024 3.855 4.000 3.855 3.970 728 +0.14(+3.66%)
Jan 05, 2024 3.980 4.000 3.820 3.830 2,180 -0.05(-1.29%)
Jan 04, 2024 4.000 4.000 3.880 3.880 623 -0.29(-6.94%)
Jan 03, 2024 3.930 4.169 3.910 4.169 546 +0.17(+4.24%)
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.