Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 4.130 4.220 3.920 3.980 4,834,613 -0.16(-3.86%)
Feb 20, 2024 4.160 4.220 4.080 4.140 3,387,328 -0.02(-0.48%)
Feb 16, 2024 4.220 4.310 4.110 4.160 4,129,753 -0.14(-3.26%)
Feb 15, 2024 4.110 4.350 4.070 4.300 6,605,482 +0.20(+4.88%)
Feb 14, 2024 3.970 4.150 3.870 4.100 7,050,233 +0.20(+5.13%)
Feb 13, 2024 4.030 4.040 3.810 3.900 8,245,805 -0.25(-6.02%)
Feb 12, 2024 4.090 4.340 4.000 4.150 8,239,224 +0.12(+2.98%)
Feb 09, 2024 3.830 4.140 3.740 4.030 8,227,215 +0.24(+6.33%)
Feb 08, 2024 3.680 3.800 3.600 3.790 4,680,164 +0.01(+0.26%)
Feb 07, 2024 3.930 3.930 3.750 3.780 5,166,209 -0.15(-3.82%)
Feb 06, 2024 3.770 3.950 3.700 3.930 4,607,242 +0.17(+4.52%)
Feb 05, 2024 3.830 3.860 3.532 3.760 8,968,071 -0.17(-4.33%)
Feb 02, 2024 4.010 4.020 3.820 3.930 8,302,495 -0.09(-2.24%)
Feb 01, 2024 4.050 4.090 3.990 4.020 5,141,438 +0.02(+0.50%)
Jan 31, 2024 4.010 4.240 3.950 4.000 9,103,364 -0.03(-0.74%)
Jan 30, 2024 4.180 4.217 4.020 4.030 5,626,604 -0.16(-3.82%)
Jan 29, 2024 4.070 4.195 4.010 4.190 5,704,786 +0.13(+3.20%)
Jan 26, 2024 4.170 4.220 3.980 4.060 5,223,767 -0.04(-0.98%)
Jan 25, 2024 4.070 4.185 4.040 4.100 5,635,677 +0.05(+1.23%)
Jan 24, 2024 4.320 4.350 4.020 4.050 7,246,593 -0.21(-4.93%)
Jan 23, 2024 4.320 4.360 4.120 4.260 5,189,641 +0.08(+1.91%)
Jan 22, 2024 4.060 4.290 4.020 4.180 6,617,370 +0.13(+3.21%)
Jan 19, 2024 4.110 4.115 3.987 4.050 5,745,484 -0.06(-1.46%)
Jan 18, 2024 4.110 4.150 4.010 4.110 6,786,374 -0.09(-2.26%)
Jan 17, 2024 4.220 4.250 4.150 4.205 6,079,328 -0.13(-3.11%)
Jan 16, 2024 4.430 4.470 4.280 4.340 7,243,391 -0.24(-5.24%)
Jan 12, 2024 4.560 4.730 4.530 4.580 6,288,152 +0.02(+0.44%)
Jan 11, 2024 4.800 4.810 4.550 4.560 8,322,921 -0.28(-5.79%)
Jan 10, 2024 4.870 4.920 4.700 4.840 8,800,046 +0.03(+0.62%)
Jan 09, 2024 5.100 5.100 4.630 4.810 15,509,461 -0.34(-6.60%)
Jan 08, 2024 4.960 5.190 4.880 5.150 8,979,022 +0.15(+3.00%)
Jan 05, 2024 5.020 5.110 4.860 5.000 7,707,544 -0.16(-3.10%)
Jan 04, 2024 4.910 5.200 4.815 5.160 9,785,492 +0.27(+5.52%)
Jan 03, 2024 5.000 5.000 4.780 4.890 14,023,717 -0.14(-2.78%)
Jan 02, 2024 4.820 5.340 4.770 5.030 13,929,176 +0.23(+4.79%)
Dec 29, 2023 4.900 5.020 4.800 4.800 7,171,904 -0.11(-2.24%)
Dec 28, 2023 4.950 5.020 4.840 4.910 7,454,534 -0.03(-0.61%)
Dec 27, 2023 5.020 5.085 4.890 4.940 8,574,754 -0.11(-2.18%)
Dec 26, 2023 5.150 5.190 5.030 5.050 4,752,785 -0.01(-0.20%)
Dec 22, 2023 4.940 5.170 4.900 5.060 7,924,788 +0.12(+2.43%)
Dec 21, 2023 4.990 5.110 4.930 4.940 8,068,813 +0.03(+0.61%)
Dec 20, 2023 5.180 5.200 4.850 4.910 14,314,445 -0.32(-6.12%)
Dec 19, 2023 5.180 5.320 5.180 5.230 5,749,629 +0.07(+1.36%)
Dec 18, 2023 5.360 5.385 5.070 5.160 11,888,726 -0.24(-4.44%)
Dec 15, 2023 5.730 5.830 5.380 5.400 19,927,724 -0.29(-5.10%)
Dec 14, 2023 5.580 5.880 5.445 5.690 15,264,009 +0.33(+6.16%)
Dec 13, 2023 5.210 5.415 5.060 5.360 10,142,487 +0.05(+0.94%)
Dec 12, 2023 5.570 5.570 5.190 5.310 8,185,731 -0.26(-4.58%)
Dec 11, 2023 5.620 5.770 5.520 5.565 6,944,106 -0.00(-0.09%)
Dec 08, 2023 5.500 5.620 5.425 5.570 5,004,324 +0.04(+0.72%)
Dec 07, 2023 5.580 5.590 5.420 5.530 5,694,843 -0.05(-0.90%)
Dec 06, 2023 5.600 5.820 5.560 5.580 5,957,820 -0.01(-0.18%)
Dec 05, 2023 5.800 6.050 5.580 5.590 8,106,326 -0.16(-2.78%)
Dec 04, 2023 5.520 5.850 5.470 5.750 6,210,576 +0.18(+3.23%)
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.