Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 5.460 5.480 5.420 5.460 12,167,051 +0.00(+0.00%)
Feb 22, 2024 5.420 5.470 5.410 5.460 13,410,291 +0.11(+2.06%)
Feb 21, 2024 5.310 5.350 5.295 5.350 21,792,438 -0.01(-0.19%)
Feb 20, 2024 5.350 5.430 5.340 5.360 20,100,330 +0.04(+0.75%)
Feb 16, 2024 5.320 5.360 5.280 5.320 14,224,680 -0.03(-0.56%)
Feb 15, 2024 5.330 5.390 5.320 5.350 15,792,981 +0.04(+0.75%)
Feb 14, 2024 5.240 5.310 5.214 5.310 17,779,974 +0.10(+1.92%)
Feb 13, 2024 5.290 5.340 5.200 5.210 24,711,876 -0.26(-4.75%)
Feb 12, 2024 5.410 5.490 5.410 5.470 11,911,527 -0.02(-0.36%)
Feb 09, 2024 5.490 5.495 5.410 5.490 21,001,976 +0.10(+1.86%)
Feb 08, 2024 5.380 5.410 5.370 5.390 11,194,181 +0.04(+0.75%)
Feb 07, 2024 5.350 5.369 5.310 5.350 15,302,085 -0.03(-0.56%)
Feb 06, 2024 5.310 5.400 5.300 5.380 21,767,380 +0.07(+1.32%)
Feb 05, 2024 5.330 5.360 5.310 5.310 18,852,516 -0.12(-2.21%)
Feb 02, 2024 5.450 5.456 5.350 5.430 26,942,430 -0.07(-1.27%)
Feb 01, 2024 5.470 5.530 5.450 5.500 21,148,956 -0.01(-0.18%)
Jan 31, 2024 5.550 5.600 5.500 5.510 21,910,120 -0.16(-2.82%)
Jan 30, 2024 5.680 5.695 5.625 5.670 13,786,026 -0.11(-1.90%)
Jan 29, 2024 5.740 5.790 5.720 5.780 17,997,234 +0.00(+0.00%)
Jan 26, 2024 5.750 5.800 5.740 5.780 12,941,542 +0.02(+0.35%)
Jan 25, 2024 5.730 5.800 5.730 5.760 18,837,952 +0.10(+1.77%)
Jan 24, 2024 5.890 5.910 5.620 5.660 34,159,348 -0.23(-3.90%)
Jan 23, 2024 5.960 6.160 5.880 5.890 27,485,032 +0.05(+0.86%)
Jan 22, 2024 5.820 5.870 5.780 5.840 23,540,078 -0.05(-0.85%)
Jan 19, 2024 5.870 5.920 5.820 5.890 19,467,040 -0.25(-4.07%)
Jan 18, 2024 6.090 6.140 6.075 6.140 12,738,695 +0.09(+1.49%)
Jan 17, 2024 6.060 6.065 6.010 6.050 16,361,620 -0.05(-0.82%)
Jan 16, 2024 6.120 6.140 6.060 6.100 13,006,241 -0.13(-2.09%)
Jan 12, 2024 6.220 6.250 6.200 6.230 14,775,159 +0.07(+1.14%)
Jan 11, 2024 6.270 6.280 6.090 6.160 18,705,904 -0.01(-0.16%)
Jan 10, 2024 6.110 6.180 6.100 6.170 12,048,848 +0.06(+0.98%)
Jan 09, 2024 6.090 6.130 6.050 6.110 12,467,833 -0.05(-0.81%)
Jan 08, 2024 6.090 6.160 6.050 6.160 12,380,377 +0.11(+1.82%)
Jan 05, 2024 6.090 6.150 6.010 6.050 11,752,351 -0.10(-1.63%)
Jan 04, 2024 6.140 6.190 6.110 6.150 12,498,919 +0.07(+1.15%)
Jan 03, 2024 6.140 6.140 6.060 6.080 21,107,938 -0.12(-1.94%)
Jan 02, 2024 6.260 6.300 6.190 6.200 14,495,967 -0.10(-1.59%)
Dec 29, 2023 6.270 6.350 6.250 6.300 7,315,435 -0.03(-0.47%)
Dec 28, 2023 6.320 6.350 6.310 6.330 4,439,259 -0.01(-0.16%)
Dec 27, 2023 6.320 6.360 6.305 6.340 8,262,831 +0.10(+1.60%)
Dec 26, 2023 6.210 6.260 6.185 6.240 3,355,070 +0.02(+0.32%)
Dec 22, 2023 6.240 6.300 6.200 6.220 7,645,117 +0.06(+0.97%)
Dec 21, 2023 6.110 6.170 6.070 6.160 13,145,127 +0.09(+1.48%)
Dec 20, 2023 6.100 6.180 6.060 6.070 13,159,464 -0.02(-0.33%)
Dec 19, 2023 6.040 6.100 6.025 6.090 9,497,156 +0.12(+2.01%)
Dec 18, 2023 5.990 5.990 5.940 5.970 8,872,823 -0.02(-0.33%)
Dec 15, 2023 6.010 6.020 5.925 5.990 19,191,192 -0.05(-0.83%)
Dec 14, 2023 6.000 6.090 5.970 6.040 13,696,025 +0.23(+3.96%)
Dec 13, 2023 5.740 5.820 5.640 5.810 16,137,355 +0.09(+1.57%)
Dec 12, 2023 5.770 5.770 5.710 5.720 8,551,619 +0.04(+0.70%)
Dec 11, 2023 5.700 5.720 5.660 5.680 9,155,307 +0.02(+0.35%)
Dec 08, 2023 5.660 5.720 5.640 5.660 12,371,334 +0.07(+1.25%)
Dec 07, 2023 5.490 5.600 5.440 5.590 18,708,864 +0.03(+0.54%)
Dec 06, 2023 5.580 5.620 5.530 5.560 15,697,869 +0.10(+1.83%)
Dec 05, 2023 5.440 5.570 5.330 5.460 51,724,896 +0.21(+4.00%)
Dec 04, 2023 5.110 5.280 5.090 5.250 33,533,588 +0.23(+4.58%)
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.