Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 3.200 3.240 2.860 2.920 5,586,805 -0.30(-9.32%)
Mar 01, 2024 3.170 3.390 3.140 3.220 8,300,949 +0.10(+3.21%)
Feb 29, 2024 3.070 3.210 3.020 3.120 28,512,692 +0.10(+3.31%)
Feb 28, 2024 2.990 3.090 2.961 3.020 4,919,127 -0.03(-0.98%)
Feb 27, 2024 2.910 3.100 2.900 3.050 5,557,819 +0.19(+6.64%)
Feb 26, 2024 2.800 2.885 2.780 2.860 5,641,185 +0.08(+2.88%)
Feb 23, 2024 2.640 2.795 2.640 2.780 4,874,284 +0.13(+4.91%)
Feb 22, 2024 2.650 2.660 2.590 2.650 3,152,739 +0.05(+1.92%)
Feb 21, 2024 2.660 2.725 2.590 2.600 3,030,936 +0.04(+1.56%)
Feb 20, 2024 2.570 2.570 2.490 2.560 2,435,410 -0.01(-0.39%)
Feb 16, 2024 2.530 2.660 2.510 2.570 3,965,187 +0.13(+5.33%)
Feb 15, 2024 2.420 2.500 2.420 2.440 1,915,653 +0.02(+0.83%)
Feb 14, 2024 2.420 2.460 2.365 2.420 2,324,386 +0.06(+2.54%)
Feb 13, 2024 2.410 2.480 2.340 2.360 3,642,118 -0.09(-3.67%)
Feb 12, 2024 2.290 2.490 2.290 2.450 3,092,482 +0.17(+7.46%)
Feb 09, 2024 2.310 2.320 2.250 2.280 2,950,698 -0.03(-1.30%)
Feb 08, 2024 2.400 2.400 2.310 2.310 3,298,619 -0.12(-4.94%)
Feb 07, 2024 2.500 2.550 2.390 2.430 3,246,186 -0.12(-4.71%)
Feb 06, 2024 2.460 2.630 2.410 2.550 5,176,129 +0.22(+9.44%)
Feb 05, 2024 2.360 2.395 2.310 2.330 2,352,234 -0.06(-2.51%)
Feb 02, 2024 2.310 2.400 2.270 2.390 2,563,660 +0.00(+0.00%)
Feb 01, 2024 2.400 2.410 2.300 2.390 2,496,796 +0.02(+0.84%)
Jan 31, 2024 2.280 2.525 2.270 2.370 4,323,536 +0.04(+1.72%)
Jan 30, 2024 2.350 2.385 2.310 2.330 2,489,106 -0.08(-3.32%)
Jan 29, 2024 2.450 2.450 2.330 2.410 3,997,536 -0.03(-1.23%)
Jan 26, 2024 2.440 2.505 2.410 2.440 2,816,576 -0.08(-3.17%)
Jan 25, 2024 2.500 2.575 2.470 2.520 4,819,780 +0.06(+2.44%)
Jan 24, 2024 2.460 2.525 2.425 2.460 5,895,131 +0.08(+3.36%)
Jan 23, 2024 2.340 2.410 2.300 2.380 4,922,498 +0.21(+9.68%)
Jan 22, 2024 2.140 2.220 2.139 2.170 3,260,563 -0.07(-3.13%)
Jan 19, 2024 2.210 2.280 2.120 2.240 4,004,267 +0.03(+1.36%)
Jan 18, 2024 2.200 2.240 2.110 2.210 4,602,472 +0.06(+2.79%)
Jan 17, 2024 2.180 2.230 2.140 2.150 4,752,294 -0.12(-5.29%)
Jan 16, 2024 2.480 2.500 2.250 2.270 7,430,735 -0.27(-10.63%)
Jan 12, 2024 2.540 2.680 2.540 2.540 2,467,499 -0.02(-0.78%)
Jan 11, 2024 2.600 2.610 2.480 2.560 2,655,246 -0.02(-0.78%)
Jan 10, 2024 2.610 2.610 2.535 2.580 3,003,627 -0.04(-1.53%)
Jan 09, 2024 2.700 2.700 2.610 2.620 2,855,190 -0.08(-2.96%)
Jan 08, 2024 2.800 2.800 2.680 2.700 3,787,271 -0.16(-5.59%)
Jan 05, 2024 2.800 2.880 2.740 2.860 3,164,135 +0.02(+0.70%)
Jan 04, 2024 2.870 2.890 2.790 2.840 2,425,546 +0.01(+0.35%)
Jan 03, 2024 2.880 2.950 2.830 2.830 3,279,518 -0.09(-3.08%)
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.