Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 4.470 4.540 4.420 4.440 7,268 +0.04(+0.91%)
Apr 11, 2024 4.505 4.505 4.400 4.400 2,805 -0.10(-2.22%)
Apr 10, 2024 4.450 4.590 4.450 4.500 9,303 +0.00(+0.00%)
Apr 09, 2024 4.560 4.620 4.475 4.500 4,940 +0.00(+0.00%)
Apr 08, 2024 4.450 4.570 4.450 4.500 15,689 +0.02(+0.45%)
Apr 05, 2024 4.440 4.560 4.400 4.480 21,520 -0.02(-0.44%)
Apr 04, 2024 4.550 4.740 4.500 4.500 16,656 -0.05(-1.10%)
Apr 03, 2024 4.670 4.670 4.510 4.550 18,822 -0.06(-1.30%)
Apr 02, 2024 4.660 4.740 4.580 4.610 12,642 -0.08(-1.71%)
Apr 01, 2024 4.800 4.800 4.620 4.690 28,116 -0.11(-2.29%)
Mar 28, 2024 4.800 4.949 4.740 4.800 18,213 -0.03(-0.62%)
Mar 27, 2024 4.730 4.960 4.640 4.830 22,963 +0.18(+3.87%)
Mar 26, 2024 4.610 4.690 4.530 4.650 15,770 +0.04(+0.87%)
Mar 25, 2024 4.600 4.660 4.580 4.610 22,982 +0.05(+1.10%)
Mar 22, 2024 4.510 4.600 4.510 4.560 18,938 +0.08(+1.79%)
Mar 21, 2024 4.460 4.600 4.460 4.480 17,981 -0.05(-1.10%)
Mar 20, 2024 4.340 4.550 4.340 4.530 23,331 +0.14(+3.19%)
Mar 19, 2024 4.430 4.650 4.390 4.390 11,610 -0.02(-0.45%)
Mar 18, 2024 4.340 4.660 4.340 4.410 27,454 +0.03(+0.68%)
Mar 15, 2024 4.630 4.774 4.380 4.380 33,019 -0.26(-5.60%)
Mar 14, 2024 4.720 4.771 4.610 4.640 24,903 -0.06(-1.28%)
Mar 13, 2024 4.950 4.950 4.655 4.700 19,188 -0.19(-3.89%)
Mar 12, 2024 4.970 5.000 4.850 4.890 25,299 -0.15(-2.98%)
Mar 11, 2024 5.190 5.190 4.870 5.040 53,002 -0.10(-1.95%)
Mar 08, 2024 4.880 5.270 4.820 5.140 43,638 +0.11(+2.19%)
Mar 07, 2024 4.500 5.130 4.300 5.030 62,511 +0.33(+7.02%)
Mar 06, 2024 5.000 5.000 4.700 4.700 14,929 -0.04(-0.84%)
Mar 05, 2024 4.720 4.870 4.710 4.740 27,586 +0.01(+0.21%)
Mar 04, 2024 4.920 4.920 4.700 4.730 8,534 -0.10(-2.07%)
Mar 01, 2024 5.040 5.040 4.756 4.830 9,658 -0.09(-1.83%)
Feb 29, 2024 5.090 5.127 4.810 4.920 27,118 -0.08(-1.60%)
Feb 28, 2024 4.930 5.162 4.854 5.000 31,647 +0.07(+1.42%)
Feb 27, 2024 5.000 5.030 4.825 4.930 62,541 -0.05(-1.00%)
Feb 26, 2024 4.980 5.010 4.950 4.980 9,342 +0.02(+0.40%)
Feb 23, 2024 5.050 5.050 4.930 4.960 24,960 -0.07(-1.39%)
Feb 22, 2024 5.010 5.030 4.930 5.030 15,723 +0.07(+1.41%)
Feb 21, 2024 4.990 5.020 4.930 4.960 27,111 +0.02(+0.40%)
Feb 20, 2024 5.030 5.030 4.910 4.940 4,644 -0.05(-1.00%)
Feb 16, 2024 5.090 5.090 4.850 4.990 15,322 -0.07(-1.38%)
Feb 15, 2024 5.000 5.070 4.950 5.060 27,021 +0.06(+1.20%)
Feb 14, 2024 5.000 5.002 4.850 5.000 23,702 +0.01(+0.20%)
Feb 13, 2024 4.938 4.990 4.938 4.990 9,339 -0.05(-0.99%)
Feb 12, 2024 5.060 5.135 5.020 5.040 19,065 -0.03(-0.59%)
Feb 09, 2024 5.010 5.090 5.000 5.070 3,066 +0.07(+1.40%)
Feb 08, 2024 4.980 5.040 4.950 5.000 13,200 +0.08(+1.63%)
Feb 07, 2024 5.020 5.020 4.620 4.920 33,266 -0.06(-1.20%)
Feb 06, 2024 4.880 5.029 4.880 4.980 10,212 +0.08(+1.63%)
Feb 05, 2024 4.840 4.930 4.837 4.900 10,126 -0.01(-0.20%)
Feb 02, 2024 4.880 5.000 4.880 4.910 8,273 +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.