Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 4.460 4.510 4.325 4.420 23,992 -0.02(-0.45%)
Feb 21, 2024 4.516 4.575 4.440 4.440 12,645 -0.03(-0.67%)
Feb 20, 2024 4.550 4.650 4.378 4.470 47,442 -0.11(-2.40%)
Feb 16, 2024 4.540 4.720 4.500 4.580 19,657 -0.04(-0.87%)
Feb 15, 2024 4.370 4.620 4.370 4.620 29,442 +0.13(+2.90%)
Feb 14, 2024 4.400 4.500 4.359 4.490 12,243 +0.19(+4.42%)
Feb 13, 2024 4.560 4.620 4.300 4.300 34,217 -0.31(-6.72%)
Feb 12, 2024 4.530 4.750 4.530 4.610 24,697 +0.00(+0.00%)
Feb 09, 2024 4.430 4.619 4.410 4.610 23,797 +0.19(+4.30%)
Feb 08, 2024 4.520 4.574 4.420 4.420 16,533 -0.03(-0.67%)
Feb 07, 2024 4.450 4.539 4.450 4.450 16,047 +0.00(+0.00%)
Feb 06, 2024 4.380 4.559 4.380 4.450 21,635 +0.08(+1.83%)
Feb 05, 2024 4.420 4.560 4.330 4.370 40,043 -0.14(-3.10%)
Feb 02, 2024 4.470 4.550 4.400 4.510 17,439 -0.01(-0.22%)
Feb 01, 2024 4.400 4.520 4.350 4.520 16,990 +0.17(+3.91%)
Jan 31, 2024 4.350 4.540 4.350 4.350 18,708 -0.04(-0.91%)
Jan 30, 2024 4.390 4.390 4.350 4.390 23,614 +0.00(+0.00%)
Jan 29, 2024 4.160 4.410 4.160 4.390 21,498 +0.13(+3.05%)
Jan 26, 2024 4.470 4.513 4.260 4.260 9,026 -0.23(-5.12%)
Jan 25, 2024 4.530 4.555 4.450 4.490 12,639 +0.04(+0.90%)
Jan 24, 2024 4.660 4.660 4.450 4.450 17,867 -0.11(-2.41%)
Jan 23, 2024 4.550 4.610 4.500 4.560 12,271 +0.11(+2.47%)
Jan 22, 2024 4.200 4.519 4.200 4.450 22,717 +0.19(+4.46%)
Jan 19, 2024 4.260 4.370 4.250 4.260 14,352 +0.05(+1.19%)
Jan 18, 2024 4.290 4.400 4.150 4.210 34,499 -0.09(-2.09%)
Jan 17, 2024 4.270 4.575 4.270 4.300 15,697 +0.00(+0.00%)
Jan 16, 2024 4.380 4.553 4.270 4.300 14,761 -0.14(-3.15%)
Jan 12, 2024 4.570 4.598 4.410 4.440 15,716 -0.03(-0.67%)
Jan 11, 2024 4.570 4.591 4.425 4.470 15,361 -0.17(-3.66%)
Jan 10, 2024 4.620 4.660 4.555 4.640 11,773 +0.02(+0.43%)
Jan 09, 2024 4.650 4.710 4.610 4.620 11,211 -0.08(-1.70%)
Jan 08, 2024 4.550 4.795 4.540 4.700 16,065 +0.06(+1.29%)
Jan 05, 2024 4.490 4.640 4.475 4.640 46,859 +0.07(+1.53%)
Jan 04, 2024 4.390 4.570 4.380 4.570 14,090 +0.21(+4.82%)
Jan 03, 2024 4.680 4.680 4.290 4.360 30,918 -0.35(-7.43%)
Jan 02, 2024 4.880 4.950 4.710 4.710 18,599 -0.15(-3.09%)
Dec 29, 2023 5.042 5.042 4.820 4.860 22,361 -0.17(-3.38%)
Dec 28, 2023 5.180 5.230 5.030 5.030 18,370 -0.23(-4.37%)
Dec 27, 2023 5.380 5.445 5.170 5.260 23,892 -0.12(-2.23%)
Dec 26, 2023 5.220 5.470 5.220 5.380 22,161 +0.08(+1.51%)
Dec 22, 2023 5.200 5.300 5.110 5.300 20,860 +0.14(+2.71%)
Dec 21, 2023 5.240 5.290 5.070 5.160 19,915 -0.08(-1.53%)
Dec 20, 2023 5.000 5.280 4.950 5.240 41,448 +0.15(+2.95%)
Dec 19, 2023 4.970 5.150 4.850 5.090 32,548 +0.23(+4.73%)
Dec 18, 2023 4.990 4.990 4.720 4.860 34,445 -0.17(-3.38%)
Dec 15, 2023 4.890 5.050 4.840 5.030 43,678 +0.13(+2.65%)
Dec 14, 2023 4.750 4.990 4.750 4.900 39,012 +0.16(+3.38%)
Dec 13, 2023 4.340 4.740 4.260 4.740 29,588 +0.47(+11.01%)
Dec 12, 2023 4.270 4.370 4.130 4.270 21,251 +0.03(+0.71%)
Dec 11, 2023 4.400 4.480 4.190 4.240 20,742 -0.14(-3.20%)
Dec 08, 2023 4.390 4.445 4.330 4.380 22,178 -0.02(-0.45%)
Dec 07, 2023 4.440 4.490 4.300 4.400 15,235 -0.02(-0.45%)
Dec 06, 2023 4.590 4.790 4.400 4.420 46,654 -0.14(-3.07%)
Dec 05, 2023 4.640 4.738 4.560 4.560 16,686 -0.08(-1.72%)
Dec 04, 2023 4.640 4.720 4.600 4.640 14,886 -0.02(-0.43%)
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.