Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.480 3.480 3.380 3.400 233,124 -0.04(-1.16%)
Mar 26, 2024 3.540 3.540 3.410 3.440 215,903 -0.07(-1.99%)
Mar 25, 2024 3.520 3.550 3.465 3.510 203,351 +0.02(+0.57%)
Mar 22, 2024 3.700 3.720 3.490 3.490 241,729 -0.27(-7.18%)
Mar 21, 2024 3.540 3.950 3.530 3.760 768,018 +0.21(+5.92%)
Mar 20, 2024 3.450 3.550 3.440 3.550 140,277 +0.09(+2.60%)
Mar 19, 2024 3.500 3.500 3.420 3.460 223,976 -0.04(-1.14%)
Mar 18, 2024 3.590 3.590 3.450 3.500 171,806 -0.06(-1.69%)
Mar 15, 2024 3.530 3.576 3.490 3.560 175,942 +0.03(+0.85%)
Mar 14, 2024 3.730 3.730 3.350 3.530 572,367 -0.18(-4.85%)
Mar 13, 2024 3.680 3.850 3.612 3.710 552,759 +0.08(+2.20%)
Mar 12, 2024 3.670 3.710 3.620 3.630 233,179 -0.06(-1.63%)
Mar 11, 2024 3.660 3.750 3.630 3.690 250,131 +0.02(+0.54%)
Mar 08, 2024 3.730 3.750 3.650 3.670 192,698 -0.01(-0.27%)
Mar 07, 2024 3.740 3.740 3.640 3.680 371,343 -0.06(-1.60%)
Mar 06, 2024 3.730 3.770 3.660 3.740 353,891 +0.04(+1.08%)
Mar 05, 2024 3.720 3.780 3.640 3.700 437,373 -0.02(-0.54%)
Mar 04, 2024 3.850 3.860 3.680 3.720 336,529 -0.16(-4.12%)
Mar 01, 2024 3.910 3.940 3.810 3.880 198,953 -0.09(-2.27%)
Feb 29, 2024 3.860 4.090 3.810 3.970 519,388 +0.17(+4.47%)
Feb 28, 2024 3.870 3.890 3.800 3.800 178,905 -0.09(-2.31%)
Feb 27, 2024 3.810 3.930 3.800 3.890 291,966 +0.05(+1.30%)
Feb 26, 2024 3.850 3.870 3.770 3.840 205,481 +0.04(+1.05%)
Feb 23, 2024 3.760 3.870 3.750 3.800 370,977 +0.03(+0.80%)
Feb 22, 2024 3.820 3.875 3.750 3.770 245,789 -0.12(-3.08%)
Feb 21, 2024 3.770 3.911 3.730 3.890 366,932 +0.11(+2.91%)
Feb 20, 2024 3.930 3.960 3.732 3.780 501,665 -0.12(-3.08%)
Feb 16, 2024 4.010 4.080 3.850 3.900 597,474 -0.07(-1.76%)
Feb 15, 2024 3.960 4.050 3.940 3.970 379,250 +0.01(+0.25%)
Feb 14, 2024 4.050 4.070 3.900 3.960 696,728 +0.14(+3.66%)
Feb 13, 2024 4.000 4.040 3.800 3.820 580,489 -0.25(-6.14%)
Feb 12, 2024 4.110 4.230 4.010 4.070 626,338 -0.19(-4.46%)
Feb 09, 2024 4.400 4.470 4.050 4.260 1,213,877 +0.14(+3.40%)
Feb 08, 2024 4.200 4.400 4.050 4.120 1,149,026 +0.02(+0.49%)
Feb 07, 2024 4.050 4.150 3.980 4.100 342,611 +0.00(+0.00%)
Feb 06, 2024 3.900 4.393 3.900 4.100 566,317 +0.20(+5.13%)
Feb 05, 2024 4.000 4.000 3.900 3.900 225,599 -0.07(-1.76%)
Feb 02, 2024 3.910 3.970 3.850 3.970 272,799 -0.01(-0.25%)
Feb 01, 2024 3.990 4.170 3.920 3.980 220,883 -0.03(-0.75%)
Jan 31, 2024 3.780 4.100 3.760 4.010 662,533 +0.28(+7.51%)
Jan 30, 2024 3.700 3.800 3.690 3.730 236,573 -0.01(-0.27%)
Jan 29, 2024 3.920 3.920 3.700 3.740 436,369 -0.14(-3.61%)
Jan 26, 2024 4.020 4.040 3.770 3.880 518,099 -0.14(-3.48%)
Jan 25, 2024 4.400 4.400 4.010 4.020 1,474,870 +0.01(+0.25%)
Jan 24, 2024 4.030 4.060 4.010 4.010 316,196 +0.01(+0.25%)
Jan 23, 2024 4.100 4.130 4.000 4.000 336,203 -0.02(-0.50%)
Jan 22, 2024 4.010 4.080 4.005 4.020 361,189 +0.01(+0.25%)
Jan 19, 2024 4.010 4.040 4.009 4.010 302,743 -0.01(-0.25%)
Jan 18, 2024 4.010 4.050 4.000 4.020 223,242 -0.03(-0.74%)
Jan 17, 2024 4.010 4.050 4.000 4.050 349,163 +0.03(+0.75%)
Jan 16, 2024 4.020 4.050 4.000 4.020 291,099 -0.01(-0.25%)
Jan 12, 2024 4.030 4.090 3.980 4.030 265,498 -0.01(-0.25%)
Jan 11, 2024 4.100 4.100 4.000 4.040 222,199 +0.01(+0.25%)
Jan 10, 2024 4.020 4.080 3.980 4.030 215,164 +0.02(+0.50%)
Jan 09, 2024 4.120 4.120 4.000 4.010 231,896 -0.11(-2.67%)
Jan 08, 2024 4.050 4.130 4.030 4.120 152,084 +0.04(+0.98%)
Jan 05, 2024 4.170 4.170 4.030 4.080 266,388 -0.03(-0.73%)
Jan 04, 2024 4.240 4.480 4.090 4.110 662,967 -0.01(-0.24%)
Jan 03, 2024 4.250 4.250 4.090 4.120 161,721 -0.07(-1.67%)
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.