Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 4.770 5.250 4.700 5.240 5,312,875 +0.56(+11.97%)
Feb 21, 2024 4.790 4.805 4.490 4.680 2,407,511 -0.05(-1.06%)
Feb 20, 2024 4.810 4.870 4.390 4.730 4,269,676 -0.12(-2.47%)
Feb 16, 2024 4.750 4.920 4.650 4.850 2,226,370 +0.07(+1.46%)
Feb 15, 2024 4.670 4.830 4.580 4.780 3,164,368 +0.20(+4.37%)
Feb 14, 2024 4.340 4.610 4.330 4.580 2,506,114 +0.35(+8.27%)
Feb 13, 2024 4.570 4.620 4.180 4.230 3,691,613 -0.51(-10.76%)
Feb 12, 2024 4.650 4.807 4.490 4.740 3,556,661 +0.16(+3.49%)
Feb 09, 2024 4.330 4.630 4.290 4.580 3,306,342 +0.27(+6.26%)
Feb 08, 2024 4.150 4.320 4.010 4.310 2,487,359 +0.17(+4.11%)
Feb 07, 2024 4.220 4.370 4.075 4.140 2,598,965 -0.08(-1.90%)
Feb 06, 2024 4.020 4.300 3.930 4.220 3,703,269 +0.18(+4.46%)
Feb 05, 2024 4.060 4.115 3.760 4.040 5,166,665 -0.10(-2.42%)
Feb 02, 2024 3.530 4.370 3.530 4.140 4,360,975 +0.49(+13.42%)
Feb 01, 2024 3.500 3.650 3.385 3.650 4,081,031 +0.29(+8.63%)
Jan 31, 2024 3.460 3.740 3.340 3.360 4,571,653 -0.16(-4.55%)
Jan 30, 2024 3.660 3.660 3.450 3.520 2,881,340 -0.13(-3.56%)
Jan 29, 2024 3.290 3.660 3.170 3.650 3,016,984 +0.36(+10.94%)
Jan 26, 2024 3.360 3.550 3.245 3.290 2,208,452 -0.01(-0.30%)
Jan 25, 2024 3.240 3.330 3.120 3.300 2,677,968 +0.07(+2.33%)
Jan 24, 2024 3.380 3.489 3.220 3.225 2,976,912 -0.13(-4.02%)
Jan 23, 2024 3.690 3.800 3.210 3.360 4,654,391 -0.29(-7.95%)
Jan 22, 2024 3.690 3.944 3.505 3.650 4,311,849 +0.05(+1.39%)
Jan 19, 2024 3.650 3.660 3.460 3.600 2,494,650 -0.03(-0.83%)
Jan 18, 2024 3.700 3.770 3.430 3.630 3,509,219 -0.02(-0.55%)
Jan 17, 2024 3.700 3.795 3.580 3.650 3,228,911 -0.12(-3.18%)
Jan 16, 2024 3.800 3.850 3.660 3.770 2,423,187 -0.08(-2.08%)
Jan 12, 2024 3.980 4.410 3.810 3.850 3,807,390 -0.12(-3.02%)
Jan 11, 2024 4.190 4.190 3.900 3.970 3,440,507 -0.22(-5.25%)
Jan 10, 2024 4.200 4.320 4.120 4.190 2,274,858 -0.05(-1.18%)
Jan 09, 2024 4.380 4.450 4.150 4.240 3,114,227 -0.23(-5.15%)
Jan 08, 2024 4.420 4.480 4.090 4.470 3,988,618 +0.06(+1.36%)
Jan 05, 2024 4.790 4.820 4.350 4.410 3,366,828 -0.42(-8.70%)
Jan 04, 2024 4.860 5.020 4.700 4.830 2,442,639 +0.11(+2.22%)
Jan 03, 2024 5.180 5.180 4.710 4.725 3,859,802 -0.52(-9.83%)
Jan 02, 2024 4.990 5.240 4.850 5.240 3,219,138 +0.22(+4.38%)
Dec 29, 2023 5.220 5.260 5.000 5.020 3,371,505 -0.19(-3.65%)
Dec 28, 2023 5.220 5.281 4.950 5.210 3,461,357 +0.02(+0.39%)
Dec 27, 2023 4.640 5.240 4.590 5.190 5,725,237 +0.55(+11.85%)
Dec 26, 2023 4.520 4.750 4.430 4.640 2,756,817 +0.20(+4.50%)
Dec 22, 2023 4.200 4.590 4.200 4.440 3,363,088 +0.36(+8.82%)
Dec 21, 2023 4.660 4.750 4.060 4.080 4,188,845 -0.45(-9.93%)
Dec 20, 2023 4.250 4.990 4.200 4.530 8,051,769 +0.27(+6.34%)
Dec 19, 2023 4.170 4.369 4.170 4.260 2,761,316 +0.10(+2.40%)
Dec 18, 2023 4.300 4.460 4.160 4.160 3,961,606 -0.14(-3.26%)
Dec 15, 2023 4.190 4.350 4.070 4.300 17,353,798 +0.23(+5.65%)
Dec 14, 2023 3.960 4.220 3.880 4.070 5,914,689 +0.14(+3.56%)
Dec 13, 2023 3.720 3.975 3.600 3.930 6,388,791 +0.21(+5.65%)
Dec 12, 2023 3.110 3.745 3.110 3.720 6,694,108 +0.54(+16.98%)
Dec 11, 2023 3.440 3.490 3.100 3.180 4,850,767 -0.25(-7.29%)
Dec 08, 2023 3.390 3.535 3.350 3.430 2,498,706 -0.03(-0.87%)
Dec 07, 2023 3.710 3.750 3.390 3.460 3,703,312 -0.26(-6.99%)
Dec 06, 2023 3.690 3.880 3.616 3.720 3,041,358 +0.04(+1.09%)
Dec 05, 2023 3.700 3.795 3.600 3.680 1,932,005 -0.04(-1.08%)
Dec 04, 2023 3.800 3.990 3.685 3.720 2,893,174 -0.06(-1.59%)
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.