Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 4.000 4.200 3.920 4.200 807,664 +0.28(+7.14%)
Feb 29, 2024 4.000 4.040 3.850 3.920 404,889 -0.02(-0.51%)
Feb 28, 2024 3.850 4.130 3.770 3.940 1,644,706 +0.06(+1.55%)
Feb 27, 2024 3.570 3.950 3.540 3.880 1,951,027 +0.39(+11.17%)
Feb 26, 2024 3.350 3.510 3.350 3.490 1,169,171 +0.15(+4.49%)
Feb 23, 2024 3.350 3.370 3.240 3.340 878,822 -0.01(-0.30%)
Feb 22, 2024 3.370 3.490 3.340 3.350 555,422 +0.08(+2.29%)
Feb 21, 2024 3.290 3.350 3.250 3.275 529,021 -0.02(-0.46%)
Feb 20, 2024 3.430 3.465 3.250 3.290 1,060,327 -0.15(-4.50%)
Feb 16, 2024 3.580 3.630 3.440 3.445 516,204 -0.15(-4.04%)
Feb 15, 2024 3.500 3.640 3.430 3.590 1,137,676 +0.09(+2.57%)
Feb 14, 2024 3.440 3.590 3.380 3.500 713,490 +0.11(+3.24%)
Feb 13, 2024 3.410 3.480 3.325 3.390 1,293,399 -0.11(-3.14%)
Feb 12, 2024 3.500 3.540 3.420 3.500 915,136 +0.00(+0.00%)
Feb 09, 2024 3.530 3.590 3.470 3.500 465,409 -0.01(-0.28%)
Feb 08, 2024 3.510 3.620 3.450 3.510 548,174 -0.02(-0.57%)
Feb 07, 2024 3.560 3.600 3.410 3.530 553,696 -0.02(-0.56%)
Feb 06, 2024 3.400 3.590 3.400 3.550 523,648 +0.13(+3.80%)
Feb 05, 2024 3.700 3.700 3.360 3.420 1,947,866 -0.34(-9.04%)
Feb 02, 2024 3.840 3.960 3.660 3.760 1,155,354 -0.17(-4.33%)
Feb 01, 2024 4.010 4.010 3.720 3.930 1,298,483 +0.02(+0.51%)
Jan 31, 2024 3.950 4.239 3.902 3.910 1,630,048 -0.06(-1.51%)
Jan 30, 2024 4.190 4.380 3.895 3.970 1,265,957 -0.24(-5.70%)
Jan 29, 2024 3.690 4.280 3.660 4.210 2,871,028 +0.46(+12.27%)
Jan 26, 2024 3.600 3.810 3.500 3.750 1,615,703 +0.16(+4.46%)
Jan 25, 2024 3.400 3.590 3.331 3.590 1,183,713 +0.23(+6.85%)
Jan 24, 2024 3.740 3.740 3.350 3.360 1,894,392 -0.33(-8.94%)
Jan 23, 2024 3.660 3.760 3.531 3.690 1,161,100 +0.05(+1.37%)
Jan 22, 2024 3.550 3.890 3.530 3.640 3,083,096 +0.16(+4.60%)
Jan 19, 2024 3.480 3.605 3.380 3.480 1,192,539 -0.06(-1.69%)
Jan 18, 2024 3.420 3.570 3.350 3.540 732,321 +0.14(+4.12%)
Jan 17, 2024 3.690 3.730 3.330 3.400 2,081,859 -0.30(-8.11%)
Jan 16, 2024 3.490 3.800 3.410 3.700 2,579,009 +0.19(+5.41%)
Jan 12, 2024 3.400 3.570 3.330 3.510 1,201,352 +0.07(+2.03%)
Jan 11, 2024 3.500 3.570 3.230 3.440 1,874,372 -0.03(-0.86%)
Jan 10, 2024 3.700 3.780 3.300 3.470 2,804,373 -0.18(-4.93%)
Jan 09, 2024 3.280 3.750 3.260 3.650 5,046,148 +0.45(+14.06%)
Jan 08, 2024 3.120 3.590 2.920 3.200 30,983,472 +0.49(+18.08%)
Jan 05, 2024 2.910 2.910 2.550 2.710 2,203,219 -0.12(-4.24%)
Jan 04, 2024 2.890 3.065 2.781 2.830 1,450,444 +0.00(+0.00%)
Jan 03, 2024 2.950 3.130 2.800 2.830 1,893,945 -0.03(-1.05%)
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.