Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 4.880 4.880 4.280 4.280 320,942 -0.69(-13.88%)
Feb 26, 2024 4.960 5.070 4.930 4.970 64,099 -0.04(-0.80%)
Feb 23, 2024 4.960 5.030 4.910 5.010 75,029 +0.08(+1.62%)
Feb 22, 2024 4.910 5.020 4.890 4.930 88,419 +0.01(+0.20%)
Feb 21, 2024 4.780 4.960 4.710 4.920 91,538 +0.14(+2.93%)
Feb 20, 2024 4.740 4.820 4.720 4.780 110,779 +0.04(+0.84%)
Feb 16, 2024 4.840 4.890 4.740 4.740 61,974 -0.10(-2.07%)
Feb 15, 2024 4.610 4.920 4.610 4.840 111,886 +0.26(+5.68%)
Feb 14, 2024 4.550 4.640 4.550 4.580 101,741 +0.06(+1.33%)
Feb 13, 2024 4.540 4.550 4.440 4.520 121,964 -0.15(-3.21%)
Feb 12, 2024 4.610 4.740 4.610 4.670 101,521 +0.05(+1.08%)
Feb 09, 2024 4.500 4.630 4.320 4.620 366,883 +0.12(+2.67%)
Feb 08, 2024 4.750 4.810 4.495 4.500 370,572 -0.31(-6.44%)
Feb 07, 2024 5.350 5.360 4.750 4.810 399,504 -0.58(-10.76%)
Feb 06, 2024 5.620 5.760 5.380 5.390 209,205 -0.25(-4.43%)
Feb 05, 2024 5.740 5.760 5.580 5.640 128,439 -0.17(-2.93%)
Feb 02, 2024 5.870 5.880 5.680 5.810 210,684 -0.06(-1.02%)
Feb 01, 2024 5.870 5.970 5.680 5.870 300,754 -0.02(-0.34%)
Jan 31, 2024 5.560 6.010 5.550 5.890 573,698 +0.33(+5.94%)
Jan 30, 2024 5.640 5.680 5.500 5.560 96,772 -0.08(-1.42%)
Jan 29, 2024 5.300 5.675 5.260 5.640 315,463 +0.32(+6.02%)
Jan 26, 2024 5.370 5.430 5.210 5.320 233,533 +0.00(+0.00%)
Jan 25, 2024 5.370 5.370 5.260 5.320 124,441 +0.02(+0.38%)
Jan 24, 2024 5.340 5.340 5.160 5.300 256,205 +0.02(+0.38%)
Jan 23, 2024 5.350 5.350 5.250 5.280 113,701 -0.05(-0.94%)
Jan 22, 2024 5.340 5.400 5.330 5.330 68,521 -0.01(-0.19%)
Jan 19, 2024 5.310 5.410 5.240 5.340 148,970 +0.00(+0.00%)
Jan 18, 2024 5.270 5.440 5.270 5.340 213,305 +0.09(+1.71%)
Jan 17, 2024 5.240 5.310 5.190 5.250 92,746 -0.02(-0.38%)
Jan 16, 2024 5.220 5.350 5.210 5.270 108,687 -0.03(-0.57%)
Jan 12, 2024 5.200 5.390 5.160 5.300 124,356 -0.01(-0.19%)
Jan 11, 2024 5.360 5.360 5.250 5.310 85,534 -0.06(-1.12%)
Jan 10, 2024 5.210 5.380 5.210 5.370 138,059 +0.06(+1.13%)
Jan 09, 2024 5.340 5.345 5.210 5.310 116,796 -0.06(-1.12%)
Jan 08, 2024 5.230 5.490 5.160 5.370 102,737 +0.10(+1.90%)
Jan 05, 2024 5.170 5.290 5.120 5.270 127,540 +0.07(+1.35%)
Jan 04, 2024 5.330 5.330 5.200 5.200 103,429 -0.12(-2.26%)
Jan 03, 2024 5.330 5.430 5.210 5.320 154,239 -0.03(-0.56%)
Jan 02, 2024 5.310 5.390 5.210 5.350 102,161 +0.05(+0.94%)
Dec 29, 2023 5.290 5.430 4.860 5.300 896,899 -0.03(-0.56%)
Dec 28, 2023 5.300 5.380 5.289 5.330 53,009 +0.01(+0.19%)
Dec 27, 2023 5.290 5.340 5.260 5.320 113,446 -0.02(-0.37%)
Dec 26, 2023 5.240 5.340 5.150 5.340 93,338 +0.07(+1.33%)
Dec 22, 2023 5.260 5.340 5.250 5.270 75,503 -0.01(-0.19%)
Dec 21, 2023 5.260 5.320 5.190 5.280 78,932 +0.06(+1.15%)
Dec 20, 2023 5.130 5.325 5.110 5.220 177,707 +0.04(+0.77%)
Dec 19, 2023 4.950 5.230 4.950 5.180 152,213 +0.24(+4.86%)
Dec 18, 2023 4.900 5.060 4.840 4.940 124,606 +0.04(+0.82%)
Dec 15, 2023 5.020 5.200 4.800 4.900 330,674 -0.14(-2.78%)
Dec 14, 2023 4.980 5.200 4.945 5.040 417,601 +0.10(+2.02%)
Dec 13, 2023 4.750 5.000 4.660 4.940 150,703 +0.18(+3.78%)
Dec 12, 2023 4.850 4.850 4.750 4.760 97,848 -0.10(-2.06%)
Dec 11, 2023 4.950 4.965 4.840 4.860 79,543 -0.09(-1.82%)
Dec 08, 2023 4.760 5.000 4.760 4.950 94,282 +0.15(+3.13%)
Dec 07, 2023 4.790 4.820 4.750 4.800 117,293 +0.05(+1.05%)
Dec 06, 2023 4.790 4.890 4.690 4.750 157,152 -0.05(-1.04%)
Dec 05, 2023 4.850 4.850 4.770 4.800 64,199 -0.04(-0.83%)
Dec 04, 2023 4.830 4.900 4.790 4.840 90,486 -0.04(-0.82%)
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.