Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.070 5.110 5.110 5.100 70,206 +0.00(+0.00%)
Mar 27, 2024 5.050 5.150 4.935 5.100 159,777 +0.04(+0.79%)
Mar 26, 2024 5.010 5.140 4.915 5.060 100,284 +0.01(+0.20%)
Mar 25, 2024 4.990 5.200 4.930 5.050 227,327 +0.05(+1.00%)
Mar 22, 2024 5.000 5.035 4.881 5.000 78,704 +0.00(+0.00%)
Mar 21, 2024 5.020 5.080 4.911 5.000 251,691 -0.02(-0.40%)
Mar 20, 2024 4.810 5.180 4.810 5.020 117,465 +0.19(+3.93%)
Mar 19, 2024 4.830 4.840 4.720 4.830 97,485 +0.00(+0.00%)
Mar 18, 2024 4.640 4.890 4.560 4.830 161,914 +0.16(+3.43%)
Mar 15, 2024 4.730 4.810 4.610 4.670 163,787 +0.12(+2.64%)
Mar 14, 2024 4.610 4.669 4.461 4.550 60,173 -0.05(-1.09%)
Mar 13, 2024 4.470 4.790 4.410 4.600 110,845 +0.15(+3.37%)
Mar 12, 2024 4.620 4.657 4.450 4.450 73,022 -0.20(-4.30%)
Mar 11, 2024 4.690 4.740 4.570 4.650 57,636 -0.09(-1.90%)
Mar 08, 2024 4.690 4.850 4.630 4.740 51,161 +0.09(+1.94%)
Mar 07, 2024 4.800 4.800 4.610 4.650 31,048 -0.16(-3.33%)
Mar 06, 2024 4.730 4.870 4.730 4.810 55,454 +0.10(+2.12%)
Mar 05, 2024 4.680 4.800 4.610 4.710 98,755 +0.02(+0.43%)
Mar 04, 2024 4.680 4.850 4.629 4.690 79,572 -0.03(-0.64%)
Mar 01, 2024 4.790 4.925 4.660 4.720 49,692 -0.03(-0.63%)
Feb 29, 2024 4.960 4.960 4.740 4.750 25,884 -0.13(-2.66%)
Feb 28, 2024 4.820 5.000 4.777 4.880 58,166 +0.05(+1.04%)
Feb 27, 2024 4.670 4.920 4.670 4.830 85,049 +0.15(+3.21%)
Feb 26, 2024 4.660 4.760 4.640 4.680 53,398 -0.03(-0.64%)
Feb 23, 2024 4.830 4.850 4.660 4.710 45,908 -0.11(-2.28%)
Feb 22, 2024 5.010 5.060 4.750 4.820 89,470 -0.22(-4.37%)
Feb 21, 2024 5.010 5.140 5.010 5.040 71,172 -0.01(-0.20%)
Feb 20, 2024 4.960 5.100 4.900 5.050 106,998 +0.02(+0.40%)
Feb 16, 2024 5.170 5.170 4.960 5.030 156,942 -0.16(-3.08%)
Feb 15, 2024 4.870 5.220 4.870 5.190 136,708 +0.20(+4.01%)
Feb 14, 2024 4.910 4.990 4.865 4.990 249,969 +0.14(+2.89%)
Feb 13, 2024 4.840 4.890 4.790 4.850 73,834 -0.12(-2.41%)
Feb 12, 2024 4.870 5.030 4.720 4.970 280,634 +0.14(+2.90%)
Feb 09, 2024 4.940 4.940 4.780 4.830 31,340 -0.08(-1.63%)
Feb 08, 2024 4.680 4.920 4.680 4.910 60,057 +0.19(+4.03%)
Feb 07, 2024 4.720 4.960 4.680 4.720 39,439 +0.01(+0.21%)
Feb 06, 2024 4.880 4.880 4.710 4.710 34,654 -0.13(-2.69%)
Feb 05, 2024 4.780 4.930 4.660 4.840 107,340 +0.06(+1.26%)
Feb 02, 2024 4.800 4.890 4.650 4.780 79,703 -0.06(-1.24%)
Feb 01, 2024 4.850 5.090 4.800 4.840 36,538 -0.03(-0.62%)
Jan 31, 2024 4.900 4.975 4.860 4.870 40,054 -0.08(-1.62%)
Jan 30, 2024 4.850 4.960 4.818 4.950 33,878 +0.10(+2.06%)
Jan 29, 2024 5.250 5.250 4.760 4.850 95,893 -0.43(-8.14%)
Jan 26, 2024 5.290 5.410 5.250 5.280 55,786 +0.03(+0.57%)
Jan 25, 2024 5.190 5.300 5.150 5.250 42,846 +0.11(+2.04%)
Jan 24, 2024 5.170 5.200 5.020 5.145 45,740 +0.00(+0.10%)
Jan 23, 2024 5.240 5.350 5.110 5.140 73,929 -0.07(-1.34%)
Jan 22, 2024 4.880 5.230 4.880 5.210 51,145 +0.36(+7.42%)
Jan 19, 2024 4.830 4.880 4.731 4.850 30,330 +0.03(+0.62%)
Jan 18, 2024 4.960 4.960 4.760 4.820 51,670 -0.13(-2.63%)
Jan 17, 2024 4.970 4.990 4.885 4.950 23,911 +0.00(+0.00%)
Jan 16, 2024 5.020 5.059 4.840 4.950 39,241 -0.07(-1.39%)
Jan 12, 2024 5.090 5.120 4.945 5.020 23,711 +0.01(+0.20%)
Jan 11, 2024 5.130 5.195 4.990 5.010 35,658 -0.18(-3.47%)
Jan 10, 2024 5.310 5.355 5.130 5.190 46,599 -0.09(-1.70%)
Jan 09, 2024 5.130 5.440 5.120 5.280 113,151 +0.15(+2.92%)
Jan 08, 2024 4.960 5.180 4.880 5.130 55,669 +0.19(+3.85%)
Jan 05, 2024 5.000 5.079 4.850 4.940 120,935 -0.08(-1.59%)
Jan 04, 2024 5.230 5.230 4.900 5.020 54,899 -0.18(-3.46%)
Jan 03, 2024 5.390 5.410 5.180 5.200 60,904 -0.18(-3.35%)
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.