Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 4.400 4.410 4.290 4.320 441,555 -0.10(-2.26%)
Feb 23, 2024 4.490 4.535 4.410 4.420 286,969 -0.05(-1.12%)
Feb 22, 2024 4.630 4.640 4.460 4.470 405,177 -0.17(-3.66%)
Feb 21, 2024 4.680 4.750 4.600 4.640 241,441 -0.07(-1.49%)
Feb 20, 2024 4.760 4.770 4.680 4.710 304,783 -0.12(-2.48%)
Feb 16, 2024 4.800 4.850 4.730 4.830 369,931 -0.05(-1.02%)
Feb 15, 2024 4.690 4.890 4.680 4.880 387,203 +0.26(+5.63%)
Feb 14, 2024 4.740 4.780 4.560 4.620 384,995 -0.05(-1.07%)
Feb 13, 2024 4.960 4.960 4.650 4.670 532,992 -0.47(-9.14%)
Feb 12, 2024 4.900 5.180 4.900 5.140 508,185 +0.24(+4.90%)
Feb 09, 2024 4.850 4.920 4.810 4.900 248,142 +0.04(+0.82%)
Feb 08, 2024 4.660 4.870 4.660 4.860 327,423 +0.22(+4.74%)
Feb 07, 2024 4.760 4.785 4.620 4.640 486,903 -0.15(-3.13%)
Feb 06, 2024 4.780 4.900 4.740 4.790 388,986 +0.00(+0.00%)
Feb 05, 2024 4.910 4.910 4.770 4.790 490,540 -0.12(-2.44%)
Feb 02, 2024 5.070 5.070 4.905 4.910 484,392 -0.23(-4.47%)
Feb 01, 2024 5.150 5.170 4.955 5.140 533,222 +0.00(+0.00%)
Jan 31, 2024 5.240 5.320 5.120 5.140 567,928 -0.12(-2.28%)
Jan 30, 2024 5.370 5.380 5.235 5.260 222,255 -0.13(-2.41%)
Jan 29, 2024 5.380 5.420 5.298 5.390 250,672 -0.01(-0.19%)
Jan 26, 2024 5.430 5.480 5.380 5.400 186,299 +0.02(+0.37%)
Jan 25, 2024 5.340 5.425 5.301 5.380 267,695 +0.13(+2.48%)
Jan 24, 2024 5.300 5.300 5.220 5.250 376,066 +0.07(+1.35%)
Jan 23, 2024 5.270 5.320 5.125 5.180 246,742 -0.03(-0.58%)
Jan 22, 2024 5.210 5.275 5.140 5.210 249,948 +0.06(+1.17%)
Jan 19, 2024 5.100 5.150 5.020 5.150 312,679 +0.09(+1.78%)
Jan 18, 2024 5.070 5.130 5.014 5.060 385,554 +0.00(+0.00%)
Jan 17, 2024 5.120 5.190 4.990 5.060 584,326 -0.15(-2.88%)
Jan 16, 2024 5.350 5.370 5.190 5.210 401,170 -0.19(-3.52%)
Jan 12, 2024 5.460 5.525 5.355 5.400 337,461 +0.04(+0.75%)
Jan 11, 2024 5.470 5.500 5.320 5.360 401,098 -0.15(-2.72%)
Jan 10, 2024 5.490 5.540 5.460 5.510 261,730 +0.03(+0.55%)
Jan 09, 2024 5.550 5.550 5.441 5.480 365,548 -0.16(-2.84%)
Jan 08, 2024 5.560 5.650 5.500 5.640 231,775 +0.08(+1.44%)
Jan 05, 2024 5.480 5.645 5.450 5.560 367,807 +0.03(+0.54%)
Jan 04, 2024 5.520 5.610 5.490 5.530 317,695 -0.01(-0.18%)
Jan 03, 2024 5.720 5.720 5.515 5.540 625,633 -0.23(-3.99%)
Jan 02, 2024 5.710 5.905 5.680 5.770 418,679 +0.05(+0.87%)
Dec 29, 2023 5.810 5.862 5.715 5.720 276,990 -0.14(-2.39%)
Dec 28, 2023 5.780 5.900 5.780 5.860 365,928 +0.07(+1.21%)
Dec 27, 2023 5.800 5.829 5.730 5.790 442,739 -0.03(-0.51%)
Dec 26, 2023 5.869 5.888 5.775 5.819 322,505 -0.06(-1.00%)
Dec 22, 2023 5.957 6.065 5.849 5.878 358,725 -0.07(-1.16%)
Dec 21, 2023 5.908 5.967 5.878 5.947 404,901 +0.10(+1.68%)
Dec 20, 2023 5.898 6.065 5.824 5.849 609,273 -0.08(-1.33%)
Dec 19, 2023 5.770 5.967 5.741 5.928 701,069 +0.27(+4.69%)
Dec 18, 2023 5.888 5.888 5.657 5.662 495,003 -0.21(-3.52%)
Dec 15, 2023 6.036 6.065 5.859 5.869 1,086,912 -0.15(-2.45%)
Dec 14, 2023 5.878 6.114 5.878 6.016 819,807 +0.31(+5.52%)
Dec 13, 2023 5.348 5.741 5.279 5.702 796,163 +0.33(+6.23%)
Dec 12, 2023 5.485 5.485 5.338 5.367 364,883 -0.09(-1.62%)
Dec 11, 2023 5.456 5.500 5.417 5.456 271,347 -0.04(-0.72%)
Dec 08, 2023 5.534 5.544 5.387 5.495 302,572 -0.04(-0.71%)
Dec 07, 2023 5.466 5.588 5.456 5.534 325,105 +0.10(+1.81%)
Dec 06, 2023 5.574 5.697 5.416 5.436 464,992 -0.04(-0.72%)
Dec 05, 2023 5.525 5.554 5.387 5.475 352,544 -0.06(-1.07%)
Dec 04, 2023 5.485 5.559 5.446 5.534 373,516 +0.05(+0.90%)
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.