Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 5.310 5.330 5.280 5.315 158,194 +0.07(+1.43%)
Feb 26, 2024 5.230 5.270 5.230 5.240 201,569 +0.01(+0.20%)
Feb 23, 2024 5.220 5.250 5.210 5.230 313,912 +0.07(+1.36%)
Feb 22, 2024 5.140 5.170 5.130 5.160 472,482 +0.26(+5.31%)
Feb 21, 2024 4.880 4.920 4.870 4.900 197,598 +0.07(+1.45%)
Feb 20, 2024 4.840 4.870 4.790 4.830 154,936 -0.23(-4.55%)
Feb 16, 2024 5.080 5.080 5.050 5.060 520,457 +0.06(+1.20%)
Feb 15, 2024 4.950 5.000 4.950 5.000 234,087 +0.11(+2.25%)
Feb 14, 2024 4.840 4.890 4.840 4.890 134,223 +0.02(+0.41%)
Feb 13, 2024 4.890 4.920 4.850 4.870 367,023 -0.07(-1.47%)
Feb 12, 2024 4.920 4.960 4.920 4.942 122,845 +0.03(+0.66%)
Feb 09, 2024 4.920 4.940 4.900 4.910 127,229 +0.01(+0.20%)
Feb 08, 2024 4.890 4.910 4.880 4.900 210,885 +0.01(+0.20%)
Feb 07, 2024 4.910 4.915 4.860 4.890 176,875 +0.00(+0.00%)
Feb 06, 2024 4.840 4.910 4.840 4.890 150,487 -0.02(-0.41%)
Feb 05, 2024 4.920 4.941 4.880 4.910 176,502 -0.11(-2.19%)
Feb 02, 2024 5.070 5.080 4.998 5.020 193,578 +0.01(+0.20%)
Feb 01, 2024 4.960 5.010 4.920 5.010 380,428 +0.07(+1.42%)
Jan 31, 2024 4.960 5.030 4.940 4.940 152,982 +0.01(+0.20%)
Jan 30, 2024 4.900 4.930 4.870 4.930 145,145 +0.03(+0.61%)
Jan 29, 2024 4.850 4.910 4.835 4.900 93,782 -0.01(-0.31%)
Jan 26, 2024 4.930 4.950 4.900 4.915 214,491 +0.06(+1.24%)
Jan 25, 2024 4.870 4.870 4.820 4.855 157,830 -0.04(-0.90%)
Jan 24, 2024 4.930 4.950 4.890 4.899 180,480 +0.05(+1.01%)
Jan 23, 2024 4.850 4.880 4.810 4.850 302,017 +0.13(+2.86%)
Jan 22, 2024 4.700 4.720 4.680 4.715 209,514 -0.02(-0.32%)
Jan 19, 2024 4.700 4.730 4.660 4.730 190,061 -0.05(-1.05%)
Jan 18, 2024 4.770 4.780 4.730 4.780 177,283 +0.02(+0.42%)
Jan 17, 2024 4.680 4.760 4.660 4.760 182,133 -0.02(-0.42%)
Jan 16, 2024 4.750 4.790 4.730 4.780 268,601 -0.11(-2.25%)
Jan 12, 2024 4.920 4.930 4.860 4.890 173,889 -0.15(-2.98%)
Jan 11, 2024 5.070 5.100 5.000 5.040 86,271 +0.00(+0.00%)
Jan 10, 2024 5.010 5.050 5.000 5.040 102,285 +0.01(+0.30%)
Jan 09, 2024 5.040 5.050 5.020 5.025 153,462 -0.04(-0.70%)
Jan 08, 2024 5.000 5.080 4.990 5.060 116,116 +0.09(+1.71%)
Jan 05, 2024 4.970 5.040 4.950 4.975 174,832 -0.03(-0.50%)
Jan 04, 2024 5.000 5.030 4.980 5.000 124,503 +0.04(+0.81%)
Jan 03, 2024 4.970 4.980 4.930 4.960 152,338 -0.09(-1.78%)
Jan 02, 2024 5.050 5.100 5.040 5.050 167,089 -0.01(-0.20%)
Dec 29, 2023 5.010 5.080 5.010 5.060 289,832 -0.02(-0.39%)
Dec 28, 2023 5.100 5.100 5.070 5.080 254,837 -0.05(-0.97%)
Dec 27, 2023 5.100 5.150 5.100 5.130 242,975 -0.02(-0.39%)
Dec 26, 2023 5.080 5.150 5.050 5.150 247,743 +0.06(+1.18%)
Dec 22, 2023 5.100 5.120 5.080 5.090 213,221 +0.00(+0.10%)
Dec 21, 2023 5.040 5.090 5.040 5.085 326,381 +0.02(+0.39%)
Dec 20, 2023 5.140 5.150 5.060 5.065 184,941 -0.11(-2.11%)
Dec 19, 2023 5.170 5.200 5.160 5.174 166,101 -0.04(-0.69%)
Dec 18, 2023 5.220 5.235 5.190 5.210 130,756 +0.01(+0.21%)
Dec 15, 2023 5.220 5.250 5.180 5.199 271,267 -0.07(-1.35%)
Dec 14, 2023 5.250 5.280 5.218 5.270 419,812 +0.22(+4.41%)
Dec 13, 2023 5.030 5.050 4.950 5.048 277,786 +0.04(+0.75%)
Dec 12, 2023 5.020 5.022 4.990 5.010 207,211 -0.03(-0.50%)
Dec 11, 2023 5.020 5.050 5.000 5.035 191,564 +0.01(+0.20%)
Dec 08, 2023 5.000 5.035 4.990 5.025 242,856 +0.03(+0.50%)
Dec 07, 2023 4.970 5.020 4.940 5.000 324,112 -0.01(-0.20%)
Dec 06, 2023 5.060 5.100 5.010 5.010 834,510 +0.10(+2.04%)
Dec 05, 2023 4.880 4.920 4.860 4.910 78,734 +0.04(+0.87%)
Dec 04, 2023 4.810 4.870 4.810 4.867 180,671 -0.00(-0.05%)
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.