Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 4.390 4.490 4.145 4.290 418,990 -0.02(-0.46%)
Feb 28, 2024 4.500 4.700 4.270 4.310 539,711 -0.54(-11.13%)
Feb 27, 2024 4.640 4.870 4.640 4.850 353,640 +0.31(+6.83%)
Feb 26, 2024 4.500 4.561 4.440 4.540 204,951 +0.03(+0.67%)
Feb 23, 2024 4.530 4.610 4.460 4.510 175,603 -0.01(-0.22%)
Feb 22, 2024 4.540 4.565 4.390 4.520 322,259 -0.05(-1.09%)
Feb 21, 2024 4.360 4.570 4.290 4.570 270,521 +0.18(+4.10%)
Feb 20, 2024 4.600 4.620 4.280 4.390 700,539 -0.54(-10.95%)
Feb 16, 2024 5.080 5.120 4.910 4.930 517,594 -0.26(-5.01%)
Feb 15, 2024 5.070 5.215 5.041 5.190 406,986 +0.16(+3.18%)
Feb 14, 2024 4.960 5.055 4.930 5.030 365,972 +0.18(+3.71%)
Feb 13, 2024 4.970 5.000 4.810 4.850 445,211 -0.34(-6.55%)
Feb 12, 2024 5.000 5.229 5.000 5.190 272,128 +0.21(+4.22%)
Feb 09, 2024 4.800 5.000 4.740 4.980 216,661 +0.18(+3.75%)
Feb 08, 2024 4.700 4.840 4.620 4.800 188,221 +0.10(+2.13%)
Feb 07, 2024 4.930 4.930 4.700 4.700 196,468 -0.20(-4.08%)
Feb 06, 2024 4.680 4.910 4.670 4.900 201,186 +0.22(+4.70%)
Feb 05, 2024 4.750 4.750 4.630 4.680 208,240 -0.18(-3.70%)
Feb 02, 2024 4.880 4.937 4.770 4.860 214,371 -0.07(-1.42%)
Feb 01, 2024 4.830 4.945 4.760 4.930 216,042 +0.16(+3.35%)
Jan 31, 2024 4.940 5.040 4.760 4.770 271,121 -0.20(-4.02%)
Jan 30, 2024 5.130 5.145 4.950 4.970 322,528 -0.18(-3.50%)
Jan 29, 2024 5.150 5.230 5.060 5.150 460,302 +0.03(+0.59%)
Jan 26, 2024 4.930 5.130 4.930 5.120 330,261 +0.27(+5.57%)
Jan 25, 2024 4.840 4.860 4.715 4.850 237,353 +0.12(+2.54%)
Jan 24, 2024 4.880 4.910 4.680 4.730 267,103 -0.14(-2.87%)
Jan 23, 2024 4.920 5.140 4.840 4.870 308,270 +0.06(+1.25%)
Jan 22, 2024 4.600 4.810 4.581 4.810 357,134 +0.26(+5.71%)
Jan 19, 2024 4.480 4.575 4.395 4.550 302,144 +0.10(+2.25%)
Jan 18, 2024 4.430 4.485 4.330 4.450 191,061 +0.03(+0.68%)
Jan 17, 2024 4.390 4.420 4.320 4.420 272,700 -0.08(-1.78%)
Jan 16, 2024 4.430 4.500 4.352 4.500 210,629 -0.03(-0.66%)
Jan 12, 2024 4.720 4.750 4.510 4.530 219,249 -0.06(-1.31%)
Jan 11, 2024 4.640 4.640 4.470 4.590 239,076 -0.08(-1.71%)
Jan 10, 2024 4.610 4.710 4.600 4.670 230,859 +0.04(+0.86%)
Jan 09, 2024 4.580 4.710 4.560 4.630 250,158 -0.08(-1.70%)
Jan 08, 2024 4.570 4.845 4.520 4.710 254,826 +0.10(+2.17%)
Jan 05, 2024 4.470 4.750 4.450 4.610 599,394 +0.10(+2.22%)
Jan 04, 2024 4.600 4.600 4.415 4.510 216,279 -0.07(-1.53%)
Jan 03, 2024 4.740 4.770 4.580 4.580 306,078 -0.23(-4.78%)
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.