Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.690 3.860 3.620 3.840 2,917,013 +0.18(+4.92%)
Mar 26, 2024 3.550 3.830 3.520 3.660 4,029,164 +0.16(+4.57%)
Mar 25, 2024 3.490 3.650 3.490 3.500 1,236,052 -0.05(-1.41%)
Mar 22, 2024 3.660 3.660 3.420 3.550 2,083,417 -0.10(-2.74%)
Mar 21, 2024 3.650 3.740 3.560 3.650 2,206,655 +0.07(+1.96%)
Mar 20, 2024 3.460 3.630 3.385 3.580 3,323,921 +0.16(+4.68%)
Mar 19, 2024 3.100 3.440 3.050 3.420 5,758,335 +0.31(+9.97%)
Mar 18, 2024 3.210 3.230 3.045 3.110 1,477,019 -0.05(-1.58%)
Mar 15, 2024 3.140 3.205 3.050 3.160 1,943,752 +0.03(+0.96%)
Mar 14, 2024 3.250 3.300 3.100 3.130 3,332,905 -0.12(-3.69%)
Mar 13, 2024 3.360 3.395 3.240 3.250 2,317,831 -0.11(-3.27%)
Mar 12, 2024 3.450 3.520 3.280 3.360 3,481,547 -0.02(-0.59%)
Mar 11, 2024 3.640 3.680 3.365 3.380 4,410,159 -0.28(-7.65%)
Mar 08, 2024 3.910 3.965 3.610 3.660 4,125,794 -0.24(-6.15%)
Mar 07, 2024 3.630 4.015 3.630 3.900 5,557,634 +0.24(+6.56%)
Mar 06, 2024 3.830 4.100 3.265 3.660 12,743,846 -0.07(-1.88%)
Mar 05, 2024 3.180 3.970 3.080 3.730 15,943,208 +0.53(+16.56%)
Mar 04, 2024 2.760 3.240 2.740 3.200 17,696,374 +0.44(+15.94%)
Mar 01, 2024 2.160 2.880 2.130 2.760 36,920,056 +0.99(+55.93%)
Feb 29, 2024 1.750 1.800 1.720 1.770 4,482,497 +0.06(+3.51%)
Feb 28, 2024 1.760 1.780 1.680 1.710 1,388,783 -0.05(-3.12%)
Feb 27, 2024 1.560 1.770 1.560 1.765 3,291,436 +0.18(+11.71%)
Feb 26, 2024 1.640 1.660 1.520 1.580 5,302,746 -0.09(-5.39%)
Feb 23, 2024 1.700 1.700 1.605 1.670 2,621,043 -0.02(-1.18%)
Feb 22, 2024 1.710 1.720 1.650 1.690 1,008,580 +0.00(+0.00%)
Feb 21, 2024 1.760 1.760 1.600 1.690 3,609,564 -0.09(-5.06%)
Feb 20, 2024 1.790 1.830 1.735 1.780 1,987,445 -0.04(-2.20%)
Feb 16, 2024 1.790 1.830 1.720 1.820 3,039,590 +0.01(+0.55%)
Feb 15, 2024 1.800 1.890 1.750 1.810 3,054,124 +0.02(+1.12%)
Feb 14, 2024 1.890 1.940 1.790 1.790 3,172,716 -0.08(-4.28%)
Feb 13, 2024 1.910 1.910 1.830 1.870 2,454,855 -0.08(-4.10%)
Feb 12, 2024 1.880 1.970 1.840 1.950 1,743,532 +0.07(+3.72%)
Feb 09, 2024 1.890 1.905 1.820 1.880 1,346,726 +0.04(+2.17%)
Feb 08, 2024 1.790 1.870 1.770 1.840 1,591,528 +0.04(+2.22%)
Feb 07, 2024 1.900 1.910 1.790 1.800 1,840,231 -0.10(-5.26%)
Feb 06, 2024 1.820 1.920 1.810 1.900 1,790,936 +0.09(+4.97%)
Feb 05, 2024 1.810 1.860 1.780 1.810 1,005,194 -0.02(-1.09%)
Feb 02, 2024 1.810 1.860 1.780 1.830 1,404,174 -0.01(-0.54%)
Feb 01, 2024 1.960 1.965 1.780 1.840 5,185,809 -0.08(-4.17%)
Jan 31, 2024 2.020 2.031 1.900 1.920 1,929,766 -0.12(-5.88%)
Jan 30, 2024 2.080 2.096 2.010 2.040 1,577,631 -0.04(-1.92%)
Jan 29, 2024 2.010 2.130 1.990 2.080 1,518,718 +0.06(+2.97%)
Jan 26, 2024 2.000 2.080 1.990 2.020 1,421,139 +0.04(+2.02%)
Jan 25, 2024 1.940 2.055 1.925 1.980 1,989,727 +0.06(+3.13%)
Jan 24, 2024 1.940 1.945 1.835 1.920 1,496,591 +0.00(+0.00%)
Jan 23, 2024 1.950 1.989 1.895 1.920 1,270,958 +0.02(+1.05%)
Jan 22, 2024 1.860 1.970 1.850 1.900 1,613,822 +0.06(+3.26%)
Jan 19, 2024 1.830 1.860 1.762 1.840 1,899,078 +0.03(+1.66%)
Jan 18, 2024 1.760 1.820 1.740 1.810 1,925,676 +0.08(+4.62%)
Jan 17, 2024 1.680 1.740 1.680 1.730 1,143,705 +0.01(+0.58%)
Jan 16, 2024 1.700 1.760 1.610 1.720 3,856,770 -0.03(-1.71%)
Jan 12, 2024 1.840 1.860 1.715 1.750 4,334,330 -0.10(-5.41%)
Jan 11, 2024 1.950 1.950 1.782 1.850 3,504,804 -0.10(-5.13%)
Jan 10, 2024 1.950 1.980 1.900 1.950 2,356,228 +0.01(+0.52%)
Jan 09, 2024 1.960 1.990 1.930 1.940 1,003,745 -0.04(-2.02%)
Jan 08, 2024 1.990 2.050 1.960 1.980 1,147,886 +0.00(+0.00%)
Jan 05, 2024 1.940 2.060 1.900 1.980 2,365,921 +0.02(+1.02%)
Jan 04, 2024 1.850 2.005 1.800 1.960 2,628,090 +0.06(+3.16%)
Jan 03, 2024 1.950 1.950 1.870 1.900 2,159,994 -0.07(-3.55%)
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.