Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 4.780 4.900 4.600 4.680 440,460 -0.04(-0.85%)
Feb 29, 2024 4.620 4.760 4.550 4.720 208,580 +0.16(+3.51%)
Feb 28, 2024 4.590 4.750 4.550 4.560 344,827 -0.01(-0.22%)
Feb 27, 2024 4.670 4.670 4.520 4.570 206,639 -0.02(-0.44%)
Feb 26, 2024 4.440 4.620 4.400 4.590 137,326 +0.19(+4.32%)
Feb 23, 2024 4.510 4.510 4.300 4.400 214,631 -0.08(-1.79%)
Feb 22, 2024 4.450 4.540 4.385 4.480 183,070 +0.03(+0.67%)
Feb 21, 2024 4.310 4.460 4.290 4.450 134,349 +0.08(+1.83%)
Feb 20, 2024 4.360 4.430 4.190 4.370 204,531 -0.05(-1.13%)
Feb 16, 2024 4.600 4.630 4.370 4.420 184,887 -0.31(-6.55%)
Feb 15, 2024 4.500 4.810 4.500 4.730 253,141 +0.30(+6.77%)
Feb 14, 2024 4.470 4.498 4.360 4.430 281,396 +0.07(+1.61%)
Feb 13, 2024 4.610 4.710 4.360 4.360 247,209 -0.47(-9.73%)
Feb 12, 2024 4.690 4.940 4.640 4.830 177,718 +0.10(+2.11%)
Feb 09, 2024 4.530 4.750 4.510 4.730 287,546 +0.24(+5.35%)
Feb 08, 2024 4.390 4.590 4.340 4.490 152,135 +0.06(+1.35%)
Feb 07, 2024 4.440 4.440 4.150 4.430 535,544 +0.06(+1.37%)
Feb 06, 2024 4.250 4.420 4.210 4.370 431,128 +0.12(+2.82%)
Feb 05, 2024 4.330 4.330 4.120 4.250 239,147 -0.08(-1.85%)
Feb 02, 2024 4.330 4.360 4.200 4.330 204,653 -0.03(-0.69%)
Feb 01, 2024 4.330 4.420 4.290 4.360 137,531 +0.08(+1.87%)
Jan 31, 2024 4.400 4.460 4.270 4.280 134,979 -0.14(-3.17%)
Jan 30, 2024 4.540 4.620 4.390 4.420 148,542 -0.14(-3.07%)
Jan 29, 2024 4.690 4.730 4.490 4.560 205,652 -0.07(-1.51%)
Jan 26, 2024 4.460 4.630 4.430 4.630 264,463 +0.21(+4.75%)
Jan 25, 2024 4.370 4.440 4.270 4.420 178,533 +0.08(+1.84%)
Jan 24, 2024 4.480 4.550 4.300 4.340 270,347 -0.05(-1.14%)
Jan 23, 2024 4.360 4.568 4.250 4.390 371,148 +0.12(+2.81%)
Jan 22, 2024 4.240 4.410 4.160 4.270 615,721 +0.09(+2.15%)
Jan 19, 2024 4.250 4.308 4.170 4.180 331,694 -0.11(-2.56%)
Jan 18, 2024 4.390 4.400 4.270 4.290 281,453 -0.06(-1.38%)
Jan 17, 2024 4.580 4.590 4.340 4.350 298,579 -0.32(-6.85%)
Jan 16, 2024 4.870 4.929 4.635 4.670 235,971 -0.27(-5.47%)
Jan 12, 2024 5.160 5.170 4.900 4.940 144,981 -0.17(-3.33%)
Jan 11, 2024 5.180 5.250 4.997 5.110 209,995 -0.05(-0.97%)
Jan 10, 2024 5.170 5.250 5.070 5.160 197,560 -0.05(-0.96%)
Jan 09, 2024 5.300 5.355 5.160 5.210 163,171 -0.13(-2.43%)
Jan 08, 2024 5.130 5.510 5.078 5.340 200,295 +0.19(+3.69%)
Jan 05, 2024 5.010 5.180 5.000 5.150 166,479 +0.13(+2.59%)
Jan 04, 2024 5.080 5.090 4.920 5.020 128,944 +0.01(+0.20%)
Jan 03, 2024 5.000 5.170 4.932 5.010 188,410 -0.01(-0.20%)
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.