Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 3.200 3.240 3.200 3.210 177,203 +0.01(+0.31%)
Feb 20, 2024 3.260 3.280 3.190 3.200 187,690 -0.13(-3.90%)
Feb 16, 2024 3.420 3.420 3.300 3.330 531,627 +0.01(+0.30%)
Feb 15, 2024 3.270 3.320 3.220 3.320 236,259 +0.07(+2.15%)
Feb 14, 2024 3.200 3.260 3.185 3.250 232,588 +0.10(+3.17%)
Feb 13, 2024 3.220 3.260 3.120 3.150 484,296 -0.23(-6.80%)
Feb 12, 2024 3.360 3.410 3.320 3.380 434,979 +0.07(+2.11%)
Feb 09, 2024 3.250 3.365 3.233 3.310 247,473 +0.04(+1.22%)
Feb 08, 2024 3.120 3.270 3.070 3.270 1,090,155 +0.16(+5.14%)
Feb 07, 2024 3.110 3.141 3.071 3.110 366,968 -0.02(-0.64%)
Feb 06, 2024 3.050 3.150 3.037 3.130 150,211 +0.07(+2.29%)
Feb 05, 2024 3.120 3.127 3.040 3.060 328,955 -0.09(-2.86%)
Feb 02, 2024 3.160 3.220 3.125 3.150 270,328 -0.06(-1.87%)
Feb 01, 2024 3.170 3.230 3.135 3.210 449,850 +0.08(+2.56%)
Jan 31, 2024 3.200 3.270 3.120 3.130 428,924 -0.08(-2.49%)
Jan 30, 2024 3.270 3.270 3.200 3.210 159,532 -0.05(-1.53%)
Jan 29, 2024 3.130 3.270 3.130 3.260 205,636 +0.12(+3.82%)
Jan 26, 2024 3.210 3.279 3.130 3.140 167,090 -0.05(-1.57%)
Jan 25, 2024 3.140 3.310 3.130 3.190 470,204 +0.08(+2.57%)
Jan 24, 2024 3.190 3.190 3.040 3.110 259,337 -0.03(-0.96%)
Jan 23, 2024 3.190 3.190 3.100 3.140 277,932 +0.02(+0.64%)
Jan 22, 2024 3.020 3.130 3.000 3.120 323,961 +0.10(+3.31%)
Jan 19, 2024 2.960 3.020 2.890 3.020 479,391 +0.03(+1.00%)
Jan 18, 2024 2.940 3.020 2.900 2.990 635,485 +0.05(+1.70%)
Jan 17, 2024 2.800 2.945 2.800 2.940 439,379 +0.07(+2.44%)
Jan 16, 2024 2.720 2.890 2.715 2.870 646,982 +0.13(+4.74%)
Jan 12, 2024 2.800 2.870 2.725 2.740 384,934 -0.01(-0.36%)
Jan 11, 2024 2.710 2.760 2.690 2.750 403,764 -0.01(-0.36%)
Jan 10, 2024 2.670 2.760 2.630 2.760 436,359 +0.08(+2.99%)
Jan 09, 2024 2.760 2.760 2.680 2.680 319,858 -0.12(-4.29%)
Jan 08, 2024 2.730 2.800 2.670 2.800 272,918 +0.07(+2.56%)
Jan 05, 2024 2.800 2.830 2.710 2.730 646,827 -0.10(-3.53%)
Jan 04, 2024 2.990 2.990 2.790 2.830 284,813 -0.08(-2.75%)
Jan 03, 2024 3.090 3.090 2.895 2.910 428,886 -0.15(-4.90%)
Jan 02, 2024 3.110 3.160 3.050 3.060 187,719 -0.11(-3.47%)
Dec 29, 2023 3.260 3.260 3.130 3.170 208,576 -0.08(-2.46%)
Dec 28, 2023 3.150 3.270 3.150 3.250 191,329 +0.04(+1.25%)
Dec 27, 2023 3.110 3.220 3.100 3.210 245,877 +0.08(+2.56%)
Dec 26, 2023 3.040 3.130 3.020 3.130 234,861 +0.08(+2.62%)
Dec 22, 2023 3.090 3.090 3.035 3.050 303,496 +0.00(+0.00%)
Dec 21, 2023 3.030 3.050 2.995 3.050 294,828 +0.06(+2.01%)
Dec 20, 2023 3.050 3.090 2.990 2.990 420,110 -0.04(-1.32%)
Dec 19, 2023 3.030 3.070 3.000 3.030 481,950 +0.03(+1.00%)
Dec 18, 2023 2.970 3.040 2.960 3.000 384,113 +0.00(+0.00%)
Dec 15, 2023 3.030 3.050 2.910 3.000 876,008 -0.03(-0.99%)
Dec 14, 2023 3.170 3.200 2.960 3.030 735,104 -0.14(-4.42%)
Dec 13, 2023 2.980 3.170 2.980 3.170 621,558 +0.17(+5.67%)
Dec 12, 2023 2.980 3.005 2.970 3.000 271,179 +0.01(+0.33%)
Dec 11, 2023 3.000 3.000 2.950 2.990 223,020 -0.01(-0.33%)
Dec 08, 2023 3.020 3.040 2.950 3.000 416,639 -0.05(-1.64%)
Dec 07, 2023 3.090 3.090 3.030 3.050 312,020 -0.04(-1.29%)
Dec 06, 2023 2.990 3.115 2.990 3.090 620,909 +0.11(+3.69%)
Dec 05, 2023 2.980 3.030 2.900 2.980 477,662 -0.05(-1.65%)
Dec 04, 2023 3.100 3.130 3.010 3.030 413,018 -0.03(-0.98%)
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.