Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.550 6.050 5.550 6.050 14,220 +0.36(+6.27%)
Mar 26, 2024 5.610 5.856 5.610 5.693 21,561 -0.31(-5.12%)
Mar 25, 2024 6.150 6.210 5.930 6.000 17,030 -0.14(-2.28%)
Mar 22, 2024 5.930 6.150 5.930 6.140 10,287 +0.03(+0.49%)
Mar 21, 2024 6.120 6.140 5.980 6.110 12,554 -0.13(-2.05%)
Mar 20, 2024 5.760 6.238 5.760 6.238 5,880 +0.15(+2.43%)
Mar 19, 2024 6.105 6.170 6.089 6.090 12,545 -0.31(-4.84%)
Mar 18, 2024 6.595 6.600 6.200 6.400 19,057 -0.21(-3.11%)
Mar 15, 2024 6.632 6.632 6.370 6.605 55,455 +0.01(+0.15%)
Mar 14, 2024 6.250 6.610 6.165 6.595 55,381 +0.34(+5.36%)
Mar 13, 2024 6.300 6.420 6.260 6.260 37,390 -0.07(-1.11%)
Mar 12, 2024 5.974 6.350 5.974 6.330 72,280 +0.35(+5.85%)
Mar 11, 2024 5.880 5.980 5.880 5.980 48,578 +0.14(+2.31%)
Mar 08, 2024 6.050 6.080 5.630 5.845 23,893 -0.10(-1.68%)
Mar 07, 2024 5.560 6.120 5.560 5.945 13,564 +0.07(+1.16%)
Mar 06, 2024 5.627 5.900 5.340 5.877 6,599 +0.24(+4.20%)
Mar 05, 2024 5.800 5.881 5.612 5.640 25,514 -0.26(-4.41%)
Mar 04, 2024 6.290 6.290 5.800 5.900 48,396 -0.57(-8.81%)
Mar 01, 2024 6.330 6.470 6.300 6.470 66,908 +0.11(+1.67%)
Feb 29, 2024 5.800 6.440 5.800 6.364 73,414 +0.64(+11.25%)
Feb 28, 2024 5.400 5.890 5.400 5.720 43,647 +0.35(+6.52%)
Feb 27, 2024 5.000 5.370 5.000 5.370 70,025 +0.47(+9.59%)
Feb 26, 2024 5.000 5.000 4.810 4.900 67,339 -0.05(-1.03%)
Feb 23, 2024 4.945 5.050 4.870 4.951 58,685 -0.18(-3.49%)
Feb 22, 2024 5.250 5.250 5.110 5.130 29,891 -0.13(-2.42%)
Feb 21, 2024 5.370 5.370 5.180 5.257 33,201 -0.05(-1.00%)
Feb 20, 2024 5.500 5.660 5.280 5.310 44,416 -0.34(-6.08%)
Feb 16, 2024 5.400 5.690 5.390 5.654 100,830 +0.47(+9.15%)
Feb 15, 2024 5.295 5.295 5.090 5.180 108,855 +0.02(+0.39%)
Feb 14, 2024 4.730 5.160 4.510 5.160 88,607 +0.35(+7.32%)
Feb 13, 2024 4.902 5.180 4.770 4.808 58,682 -0.38(-7.36%)
Feb 12, 2024 5.566 5.566 5.160 5.190 27,278 -0.33(-6.06%)
Feb 09, 2024 5.300 5.570 4.970 5.525 58,963 +0.63(+12.87%)
Feb 08, 2024 4.570 5.000 4.570 4.895 34,071 +0.14(+3.05%)
Feb 07, 2024 4.824 4.910 4.683 4.750 23,430 +0.36(+8.20%)
Feb 06, 2024 4.210 4.420 4.210 4.390 64,473 +0.02(+0.50%)
Feb 05, 2024 4.660 4.660 4.280 4.368 125,790 -0.44(-9.07%)
Feb 02, 2024 4.760 4.860 4.730 4.803 23,411 -0.04(-0.75%)
Feb 01, 2024 5.055 5.060 4.795 4.840 66,479 -0.37(-7.10%)
Jan 31, 2024 5.260 5.290 5.210 5.210 15,546 -0.14(-2.62%)
Jan 30, 2024 5.230 5.350 5.230 5.350 14,650 +0.13(+2.49%)
Jan 29, 2024 5.000 5.250 5.000 5.220 31,498 -0.30(-5.38%)
Jan 26, 2024 5.680 5.680 5.480 5.517 29,079 -0.33(-5.69%)
Jan 25, 2024 5.280 5.930 5.280 5.850 69,945 +0.74(+14.48%)
Jan 24, 2024 4.610 5.160 4.610 5.110 17,404 +0.49(+10.61%)
Jan 23, 2024 4.755 4.809 4.620 4.620 41,310 -0.16(-3.35%)
Jan 22, 2024 5.000 5.000 4.620 4.780 72,528 -0.21(-4.21%)
Jan 19, 2024 5.000 5.020 4.960 4.990 37,128 +0.03(+0.60%)
Jan 18, 2024 5.000 5.100 4.900 4.960 69,868 -0.27(-5.16%)
Jan 17, 2024 5.500 5.700 5.220 5.230 105,789 -0.53(-9.20%)
Jan 16, 2024 6.010 6.000 5.690 5.760 32,030 -0.32(-5.26%)
Jan 12, 2024 6.100 6.260 6.000 6.080 40,997 +0.06(+1.00%)
Jan 11, 2024 6.350 6.480 5.980 6.020 90,054 -0.48(-7.38%)
Jan 10, 2024 6.270 6.648 6.270 6.500 23,085 -0.18(-2.69%)
Jan 09, 2024 7.100 7.100 6.630 6.680 24,361 -0.18(-2.57%)
Jan 08, 2024 6.918 7.160 6.810 6.856 13,423 -0.24(-3.44%)
Jan 05, 2024 7.020 7.214 7.020 7.100 30,564 -0.30(-4.05%)
Jan 04, 2024 7.305 7.420 7.220 7.400 29,298 -0.02(-0.27%)
Jan 03, 2024 7.186 7.420 7.140 7.420 11,788 -0.07(-0.93%)
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.