Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 5.000 5.370 5.000 5.370 70,025 +0.47(+9.59%)
Feb 26, 2024 5.000 5.000 4.810 4.900 67,339 -0.05(-1.03%)
Feb 23, 2024 4.945 5.050 4.870 4.951 58,685 -0.18(-3.49%)
Feb 22, 2024 5.250 5.250 5.110 5.130 29,891 -0.13(-2.42%)
Feb 21, 2024 5.370 5.370 5.180 5.257 33,201 -0.05(-1.00%)
Feb 20, 2024 5.500 5.660 5.280 5.310 44,416 -0.34(-6.08%)
Feb 16, 2024 5.400 5.690 5.390 5.654 100,830 +0.47(+9.15%)
Feb 15, 2024 5.295 5.295 5.090 5.180 108,855 +0.02(+0.39%)
Feb 14, 2024 4.730 5.160 4.510 5.160 88,607 +0.35(+7.32%)
Feb 13, 2024 4.902 5.180 4.770 4.808 58,682 -0.38(-7.36%)
Feb 12, 2024 5.566 5.566 5.160 5.190 27,278 -0.33(-6.06%)
Feb 09, 2024 5.300 5.570 4.970 5.525 58,963 +0.63(+12.87%)
Feb 08, 2024 4.570 5.000 4.570 4.895 34,071 +0.14(+3.05%)
Feb 07, 2024 4.824 4.910 4.683 4.750 23,430 +0.36(+8.20%)
Feb 06, 2024 4.210 4.420 4.210 4.390 64,473 +0.02(+0.50%)
Feb 05, 2024 4.660 4.660 4.280 4.368 125,790 -0.44(-9.07%)
Feb 02, 2024 4.760 4.860 4.730 4.803 23,411 -0.04(-0.75%)
Feb 01, 2024 5.055 5.060 4.795 4.840 66,479 -0.37(-7.10%)
Jan 31, 2024 5.260 5.290 5.210 5.210 15,546 -0.14(-2.62%)
Jan 30, 2024 5.230 5.350 5.230 5.350 14,650 +0.13(+2.49%)
Jan 29, 2024 5.000 5.250 5.000 5.220 31,498 -0.30(-5.38%)
Jan 26, 2024 5.680 5.680 5.480 5.517 29,079 -0.33(-5.69%)
Jan 25, 2024 5.280 5.930 5.280 5.850 69,945 +0.74(+14.48%)
Jan 24, 2024 4.610 5.160 4.610 5.110 17,404 +0.49(+10.61%)
Jan 23, 2024 4.755 4.809 4.620 4.620 41,310 -0.16(-3.35%)
Jan 22, 2024 5.000 5.000 4.620 4.780 72,528 -0.21(-4.21%)
Jan 19, 2024 5.000 5.020 4.960 4.990 37,128 +0.03(+0.60%)
Jan 18, 2024 5.000 5.100 4.900 4.960 69,868 -0.27(-5.16%)
Jan 17, 2024 5.500 5.700 5.220 5.230 105,789 -0.53(-9.20%)
Jan 16, 2024 6.010 6.000 5.690 5.760 32,030 -0.32(-5.26%)
Jan 12, 2024 6.100 6.260 6.000 6.080 40,997 +0.06(+1.00%)
Jan 11, 2024 6.350 6.480 5.980 6.020 90,054 -0.48(-7.38%)
Jan 10, 2024 6.270 6.648 6.270 6.500 23,085 -0.18(-2.69%)
Jan 09, 2024 7.100 7.100 6.630 6.680 24,361 -0.18(-2.57%)
Jan 08, 2024 6.918 7.160 6.810 6.856 13,423 -0.24(-3.44%)
Jan 05, 2024 7.020 7.214 7.020 7.100 30,564 -0.30(-4.05%)
Jan 04, 2024 7.305 7.420 7.220 7.400 29,298 -0.02(-0.27%)
Jan 03, 2024 7.186 7.420 7.140 7.420 11,788 -0.07(-0.93%)
Jan 02, 2024 7.500 7.520 7.388 7.490 33,735 -0.03(-0.40%)
Dec 29, 2023 7.600 7.600 7.490 7.520 17,499 -0.01(-0.13%)
Dec 28, 2023 7.500 7.550 7.410 7.530 24,962 +0.03(+0.40%)
Dec 27, 2023 7.200 7.570 7.200 7.500 15,067 +0.21(+2.88%)
Dec 26, 2023 7.200 7.380 7.200 7.290 6,859 -0.06(-0.78%)
Dec 22, 2023 7.300 7.350 7.295 7.347 19,459 +0.03(+0.37%)
Dec 21, 2023 7.226 7.320 7.205 7.320 8,122 +0.07(+0.97%)
Dec 20, 2023 7.250 7.480 7.200 7.250 15,260 -0.23(-3.07%)
Dec 19, 2023 7.520 7.620 7.475 7.480 22,462 -0.05(-0.66%)
Dec 18, 2023 7.680 7.753 7.500 7.530 41,721 +0.01(+0.13%)
Dec 15, 2023 7.250 7.760 7.250 7.520 31,410 +0.49(+6.97%)
Dec 14, 2023 6.945 7.060 6.945 7.030 37,737 +0.25(+3.69%)
Dec 13, 2023 6.960 6.960 6.575 6.780 15,526 +0.07(+0.97%)
Dec 12, 2023 6.939 6.970 6.715 6.715 10,463 -0.27(-3.85%)
Dec 11, 2023 6.965 7.000 6.780 6.984 14,489 -0.25(-3.40%)
Dec 08, 2023 6.950 7.250 6.950 7.230 14,770 +0.32(+4.63%)
Dec 07, 2023 6.827 6.950 6.700 6.910 16,030 +0.16(+2.37%)
Dec 06, 2023 6.200 6.760 6.200 6.750 24,091 +0.23(+3.59%)
Dec 05, 2023 6.830 6.900 6.495 6.516 21,689 -0.51(-7.25%)
Dec 04, 2023 7.140 7.370 6.940 7.025 13,377 -0.15(-2.16%)
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.