Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 4.810 4.910 4.770 4.910 99,463 +0.05(+1.03%)
Feb 29, 2024 4.860 4.900 4.760 4.860 24,454 +0.07(+1.46%)
Feb 28, 2024 4.590 4.910 4.590 4.790 85,706 +0.14(+3.01%)
Feb 27, 2024 4.590 4.810 4.560 4.650 469,294 +0.03(+0.65%)
Feb 26, 2024 4.680 4.745 4.520 4.620 62,041 +0.00(+0.00%)
Feb 23, 2024 4.580 4.680 4.540 4.620 13,696 +0.00(+0.00%)
Feb 22, 2024 4.540 4.735 4.540 4.620 61,580 +0.06(+1.32%)
Feb 21, 2024 4.470 4.630 4.420 4.560 260,488 +0.10(+2.24%)
Feb 20, 2024 4.450 4.580 4.400 4.460 385,812 -0.01(-0.22%)
Feb 16, 2024 4.360 4.660 4.350 4.470 345,439 +0.11(+2.52%)
Feb 15, 2024 4.240 4.510 4.210 4.360 439,148 +0.11(+2.59%)
Feb 14, 2024 4.270 4.290 4.200 4.250 28,031 -0.01(-0.23%)
Feb 13, 2024 4.280 4.300 4.220 4.260 6,510 -0.02(-0.47%)
Feb 12, 2024 4.200 4.300 4.200 4.280 43,568 +0.03(+0.71%)
Feb 09, 2024 4.210 4.330 4.210 4.250 23,337 +0.00(+0.00%)
Feb 08, 2024 4.390 4.390 4.220 4.250 87,198 -0.05(-1.16%)
Feb 07, 2024 4.370 4.370 4.260 4.300 131,559 +0.00(+0.00%)
Feb 06, 2024 4.270 4.350 4.150 4.300 172,050 +0.00(+0.00%)
Feb 05, 2024 4.350 4.560 4.140 4.300 124,405 -0.14(-3.15%)
Feb 02, 2024 4.520 4.680 4.400 4.440 31,212 -0.05(-1.11%)
Feb 01, 2024 4.390 4.670 4.380 4.490 49,097 +0.04(+0.90%)
Jan 31, 2024 4.520 4.590 4.390 4.450 27,593 -0.04(-0.89%)
Jan 30, 2024 4.610 4.630 4.300 4.490 70,967 -0.07(-1.54%)
Jan 29, 2024 4.650 4.720 4.420 4.560 47,225 -0.04(-0.87%)
Jan 26, 2024 4.710 4.720 4.530 4.600 19,886 -0.13(-2.75%)
Jan 25, 2024 4.890 4.890 4.660 4.730 38,029 +0.01(+0.21%)
Jan 24, 2024 4.720 4.825 4.720 4.720 4,943 +0.00(+0.00%)
Jan 23, 2024 4.840 4.840 4.640 4.720 42,685 -0.12(-2.48%)
Jan 22, 2024 4.860 4.860 4.765 4.840 19,517 +0.02(+0.41%)
Jan 19, 2024 4.730 4.865 4.720 4.820 19,526 +0.13(+2.77%)
Jan 18, 2024 4.650 4.730 4.641 4.690 13,521 -0.04(-0.85%)
Jan 17, 2024 4.750 4.820 4.681 4.730 14,441 -0.10(-2.07%)
Jan 16, 2024 4.900 4.955 4.790 4.830 37,271 -0.07(-1.43%)
Jan 12, 2024 4.950 5.023 4.850 4.900 25,055 -0.05(-1.01%)
Jan 11, 2024 4.820 5.020 4.640 4.950 104,970 +0.08(+1.64%)
Jan 10, 2024 4.840 4.900 4.840 4.870 12,300 -0.02(-0.41%)
Jan 09, 2024 4.940 5.030 4.860 4.890 31,659 -0.05(-1.01%)
Jan 08, 2024 5.010 5.100 4.860 4.940 80,523 -0.11(-2.18%)
Jan 05, 2024 5.000 5.070 5.000 5.050 64,361 -0.01(-0.20%)
Jan 04, 2024 5.060 5.115 5.010 5.060 178,988 -0.02(-0.39%)
Jan 03, 2024 5.210 5.210 5.000 5.080 74,169 -0.15(-2.87%)
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.