Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 3.390 3.490 3.390 3.490 17,894 +0.08(+2.35%)
Mar 01, 2024 3.470 3.490 3.387 3.410 29,288 -0.08(-2.29%)
Feb 29, 2024 3.520 3.590 3.400 3.490 24,759 +0.04(+1.16%)
Feb 28, 2024 3.580 3.730 3.290 3.450 78,009 -0.20(-5.48%)
Feb 27, 2024 3.570 3.680 3.500 3.650 28,745 +0.18(+5.19%)
Feb 26, 2024 3.740 3.740 3.470 3.470 35,811 +0.01(+0.29%)
Feb 23, 2024 3.660 3.790 3.384 3.460 74,390 -0.22(-5.98%)
Feb 22, 2024 3.780 3.800 3.620 3.680 34,859 -0.04(-1.08%)
Feb 21, 2024 3.920 3.925 3.720 3.720 45,588 -0.28(-7.00%)
Feb 20, 2024 3.830 4.150 3.800 4.000 249,979 +0.17(+4.44%)
Feb 16, 2024 3.760 3.850 3.690 3.830 33,729 +0.07(+1.86%)
Feb 15, 2024 3.900 3.900 3.653 3.760 66,891 -0.13(-3.34%)
Feb 14, 2024 3.860 4.040 3.750 3.890 95,506 -0.01(-0.26%)
Feb 13, 2024 3.570 4.150 3.570 3.900 346,962 +0.19(+5.12%)
Feb 12, 2024 3.680 3.800 3.640 3.710 32,451 +0.07(+1.92%)
Feb 09, 2024 3.850 3.850 3.600 3.640 43,988 -0.20(-5.21%)
Feb 08, 2024 3.730 3.880 3.700 3.840 71,621 +0.08(+2.13%)
Feb 07, 2024 3.640 3.790 3.630 3.760 97,299 +0.06(+1.62%)
Feb 06, 2024 3.620 3.790 3.620 3.700 73,437 +0.07(+1.93%)
Feb 05, 2024 3.730 3.810 3.560 3.630 62,755 -0.10(-2.68%)
Feb 02, 2024 3.740 3.750 3.630 3.730 22,867 -0.01(-0.27%)
Feb 01, 2024 3.800 3.880 3.710 3.740 65,884 -0.11(-2.86%)
Jan 31, 2024 3.850 3.920 3.750 3.850 64,573 -0.08(-2.04%)
Jan 30, 2024 4.050 4.340 3.890 3.930 397,493 -0.13(-3.20%)
Jan 29, 2024 3.890 4.060 3.850 4.060 57,187 +0.15(+3.84%)
Jan 26, 2024 3.860 3.980 3.860 3.910 27,590 +0.02(+0.51%)
Jan 25, 2024 4.000 4.090 3.820 3.890 79,968 -0.15(-3.71%)
Jan 24, 2024 3.980 4.040 3.910 4.040 58,085 -0.02(-0.49%)
Jan 23, 2024 3.950 4.089 3.850 4.060 74,909 +0.03(+0.74%)
Jan 22, 2024 4.050 4.100 3.860 4.030 71,051 +0.03(+0.75%)
Jan 19, 2024 4.250 4.300 3.880 4.000 165,953 -0.45(-10.11%)
Jan 18, 2024 4.530 4.600 4.350 4.450 131,766 -0.10(-2.20%)
Jan 17, 2024 4.860 4.860 4.501 4.550 57,935 -0.04(-0.87%)
Jan 16, 2024 5.080 5.195 4.440 4.590 240,187 -0.59(-11.39%)
Jan 12, 2024 5.310 5.480 5.070 5.180 191,006 -0.22(-4.07%)
Jan 11, 2024 6.120 6.340 5.270 5.400 342,928 -0.72(-11.76%)
Jan 10, 2024 5.370 6.300 5.230 6.120 596,913 +0.84(+15.91%)
Jan 09, 2024 5.100 5.340 5.040 5.280 145,263 +0.12(+2.33%)
Jan 08, 2024 5.460 5.540 4.900 5.160 465,883 +0.07(+1.38%)
Jan 05, 2024 5.270 5.361 5.000 5.090 132,523 -0.03(-0.59%)
Jan 04, 2024 5.230 5.430 5.050 5.120 171,338 -0.22(-4.12%)
Jan 03, 2024 4.930 5.500 4.810 5.340 388,273 +0.54(+11.25%)
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.