Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 3.290 3.420 3.162 3.280 132,155 -0.06(-1.80%)
Feb 21, 2024 3.300 3.430 3.242 3.340 147,356 +0.01(+0.30%)
Feb 20, 2024 3.080 3.350 3.060 3.330 139,629 +0.27(+8.82%)
Feb 16, 2024 3.010 3.190 3.010 3.060 82,210 +0.05(+1.66%)
Feb 15, 2024 2.900 3.040 2.860 3.010 115,696 +0.17(+5.99%)
Feb 14, 2024 2.850 3.060 2.770 2.840 80,057 +0.01(+0.35%)
Feb 13, 2024 2.930 2.940 2.782 2.830 56,351 -0.07(-2.41%)
Feb 12, 2024 2.670 2.900 2.550 2.900 125,054 +0.19(+7.01%)
Feb 09, 2024 2.850 2.950 2.620 2.710 172,149 -0.12(-4.24%)
Feb 08, 2024 2.700 2.890 2.670 2.830 217,527 +0.17(+6.39%)
Feb 07, 2024 2.670 2.737 2.650 2.660 130,162 -0.06(-2.21%)
Feb 06, 2024 2.790 2.900 2.700 2.720 130,863 -0.09(-3.20%)
Feb 05, 2024 3.000 3.050 2.702 2.810 234,980 -0.27(-8.77%)
Feb 02, 2024 3.110 3.110 3.010 3.080 74,325 -0.10(-3.14%)
Feb 01, 2024 3.260 3.360 3.000 3.180 139,402 -0.03(-0.93%)
Jan 31, 2024 3.220 3.400 3.110 3.210 111,442 -0.04(-1.23%)
Jan 30, 2024 3.220 3.420 3.130 3.250 166,227 +0.04(+1.09%)
Jan 29, 2024 3.500 3.500 3.120 3.215 270,213 -0.31(-8.66%)
Jan 26, 2024 3.800 3.800 3.480 3.520 214,489 -0.30(-7.85%)
Jan 25, 2024 4.020 4.030 3.680 3.820 112,661 -0.18(-4.50%)
Jan 24, 2024 4.110 4.110 3.930 4.000 43,284 -0.10(-2.44%)
Jan 23, 2024 4.020 4.129 4.020 4.100 44,205 +0.05(+1.23%)
Jan 22, 2024 4.150 4.200 4.022 4.050 116,398 -0.10(-2.41%)
Jan 19, 2024 4.160 4.200 4.060 4.150 62,302 +0.00(+0.00%)
Jan 18, 2024 4.230 4.480 4.020 4.150 91,857 -0.05(-1.19%)
Jan 17, 2024 4.250 4.330 4.160 4.200 71,989 -0.10(-2.33%)
Jan 16, 2024 4.510 4.650 4.253 4.300 101,781 -0.27(-5.91%)
Jan 12, 2024 4.550 4.760 4.420 4.570 70,121 +0.03(+0.66%)
Jan 11, 2024 4.500 4.710 4.450 4.540 117,547 -0.08(-1.73%)
Jan 10, 2024 4.650 4.730 4.500 4.620 51,350 +0.00(+0.00%)
Jan 09, 2024 4.870 4.886 4.520 4.620 134,507 -0.25(-5.13%)
Jan 08, 2024 4.190 4.921 4.060 4.870 277,981 +0.59(+13.79%)
Jan 05, 2024 4.550 4.550 4.170 4.280 138,140 -0.15(-3.39%)
Jan 04, 2024 4.500 4.550 4.326 4.430 64,074 -0.04(-0.89%)
Jan 03, 2024 4.650 4.650 4.360 4.470 126,010 -0.22(-4.69%)
Jan 02, 2024 4.960 5.040 4.460 4.690 316,472 -0.31(-6.20%)
Dec 29, 2023 4.820 5.005 4.710 5.000 242,836 +0.16(+3.31%)
Dec 28, 2023 4.940 5.140 4.700 4.840 248,403 -0.13(-2.62%)
Dec 27, 2023 4.800 4.990 4.750 4.970 284,089 +0.23(+4.85%)
Dec 26, 2023 4.390 4.790 4.250 4.740 227,811 +0.41(+9.47%)
Dec 22, 2023 4.290 4.380 4.200 4.330 151,724 +0.11(+2.61%)
Dec 21, 2023 4.100 4.235 4.080 4.220 95,203 +0.17(+4.20%)
Dec 20, 2023 3.990 4.170 3.940 4.050 229,442 +0.07(+1.76%)
Dec 19, 2023 3.900 3.990 3.795 3.980 101,858 +0.08(+2.05%)
Dec 18, 2023 3.850 3.910 3.780 3.900 191,462 -0.02(-0.51%)
Dec 15, 2023 3.650 3.980 3.650 3.920 1,318,113 +0.21(+5.66%)
Dec 14, 2023 3.770 3.770 3.568 3.710 52,016 +0.10(+2.77%)
Dec 13, 2023 3.620 3.750 3.560 3.610 63,300 -0.01(-0.28%)
Dec 12, 2023 3.790 3.850 3.500 3.620 99,878 -0.24(-6.22%)
Dec 11, 2023 3.690 3.860 3.600 3.860 131,902 +0.17(+4.61%)
Dec 08, 2023 3.620 3.700 3.486 3.690 52,485 +0.18(+5.13%)
Dec 07, 2023 3.550 3.700 3.460 3.510 84,866 -0.06(-1.68%)
Dec 06, 2023 3.500 3.710 3.465 3.570 156,004 +0.07(+2.00%)
Dec 05, 2023 3.330 3.500 3.330 3.500 61,738 +0.15(+4.48%)
Dec 04, 2023 3.400 3.430 3.170 3.350 74,423 -0.05(-1.47%)
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.