Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 2.750 2.855 2.600 2.660 1,598,013 -0.03(-1.12%)
Feb 16, 2024 2.860 2.860 2.650 2.690 1,841,601 -0.16(-5.61%)
Feb 15, 2024 2.830 2.900 2.745 2.850 1,317,747 +0.05(+1.79%)
Feb 14, 2024 2.680 2.840 2.581 2.800 1,069,668 +0.21(+8.11%)
Feb 13, 2024 2.860 2.870 2.551 2.590 1,530,796 -0.27(-9.44%)
Feb 12, 2024 2.680 2.880 2.620 2.860 1,740,374 +0.16(+5.93%)
Feb 09, 2024 2.710 2.800 2.630 2.700 1,265,040 -0.02(-0.74%)
Feb 08, 2024 2.670 2.880 2.620 2.720 1,417,565 -0.01(-0.37%)
Feb 07, 2024 2.840 2.860 2.455 2.730 2,454,488 -0.12(-4.21%)
Feb 06, 2024 2.940 3.025 2.850 2.850 1,380,333 -0.10(-3.39%)
Feb 05, 2024 3.110 3.130 2.890 2.950 1,411,069 -0.20(-6.35%)
Feb 02, 2024 3.020 3.190 2.978 3.150 1,430,557 +0.07(+2.27%)
Feb 01, 2024 3.050 3.140 2.809 3.080 1,861,010 +0.19(+6.57%)
Jan 31, 2024 2.920 3.220 2.860 2.890 2,780,173 -0.04(-1.37%)
Jan 30, 2024 2.950 3.065 2.830 2.930 1,832,664 -0.05(-1.68%)
Jan 29, 2024 2.820 3.000 2.680 2.980 2,910,487 +0.23(+8.36%)
Jan 26, 2024 2.560 2.780 2.520 2.750 2,931,460 +0.23(+9.13%)
Jan 25, 2024 2.390 2.530 2.390 2.520 1,684,305 +0.25(+11.01%)
Jan 24, 2024 2.500 2.510 2.250 2.270 1,876,736 -0.07(-2.99%)
Jan 23, 2024 2.230 2.390 2.230 2.340 1,898,606 +0.16(+7.34%)
Jan 22, 2024 2.030 2.190 2.010 2.180 1,686,200 +0.19(+9.55%)
Jan 19, 2024 1.990 2.020 1.920 1.990 1,907,461 +0.07(+3.65%)
Jan 18, 2024 2.070 2.070 1.880 1.920 2,863,358 -0.12(-5.88%)
Jan 17, 2024 2.170 2.170 2.010 2.040 1,331,276 -0.13(-5.99%)
Jan 16, 2024 2.350 2.365 2.110 2.170 2,122,090 -0.18(-7.66%)
Jan 12, 2024 2.400 2.500 2.340 2.350 1,973,675 +0.01(+0.43%)
Jan 11, 2024 2.560 2.600 2.330 2.340 2,510,200 -0.19(-7.51%)
Jan 10, 2024 2.460 2.630 2.440 2.530 2,520,854 +0.06(+2.43%)
Jan 09, 2024 2.510 2.550 2.385 2.470 2,483,810 -0.11(-4.26%)
Jan 08, 2024 2.670 2.670 2.480 2.580 2,341,709 -0.04(-1.53%)
Jan 05, 2024 2.850 2.890 2.585 2.620 2,307,812 -0.24(-8.39%)
Jan 04, 2024 2.900 2.940 2.785 2.860 1,644,299 -0.02(-0.69%)
Jan 03, 2024 3.040 3.070 2.870 2.880 2,453,830 -0.26(-8.28%)
Jan 02, 2024 3.240 3.420 3.140 3.140 1,423,444 -0.15(-4.56%)
Dec 29, 2023 3.340 3.350 3.200 3.290 1,771,490 -0.07(-2.08%)
Dec 28, 2023 3.430 3.431 3.270 3.360 1,653,699 -0.04(-1.18%)
Dec 27, 2023 3.390 3.500 3.355 3.400 1,204,141 +0.03(+0.89%)
Dec 26, 2023 3.280 3.445 3.260 3.370 1,401,624 +0.09(+2.74%)
Dec 22, 2023 3.300 3.450 3.270 3.280 1,353,576 +0.00(+0.00%)
Dec 21, 2023 3.370 3.450 3.180 3.280 1,552,006 -0.01(-0.30%)
Dec 20, 2023 3.590 3.600 3.280 3.290 1,664,681 -0.31(-8.61%)
Dec 19, 2023 3.410 3.665 3.410 3.600 1,624,713 +0.20(+5.88%)
Dec 18, 2023 3.560 3.650 3.370 3.400 1,805,096 -0.14(-3.95%)
Dec 15, 2023 3.690 3.760 3.500 3.540 2,010,271 +0.06(+1.72%)
Dec 14, 2023 3.380 3.740 3.375 3.480 3,138,525 +0.29(+9.09%)
Dec 13, 2023 2.880 3.190 2.840 3.190 1,642,466 +0.35(+12.32%)
Dec 12, 2023 3.120 3.150 2.810 2.840 2,221,357 -0.25(-8.09%)
Dec 11, 2023 3.240 3.240 3.065 3.090 1,159,696 -0.14(-4.33%)
Dec 08, 2023 3.170 3.480 3.130 3.230 1,946,975 +0.09(+2.87%)
Dec 07, 2023 3.150 3.150 2.975 3.140 1,195,605 +0.03(+0.96%)
Dec 06, 2023 3.140 3.290 3.095 3.110 1,952,038 +0.03(+0.97%)
Dec 05, 2023 3.200 3.219 3.020 3.080 1,271,580 -0.07(-2.22%)
Dec 04, 2023 3.070 3.210 3.055 3.150 1,870,653 +0.11(+3.62%)
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.