Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.310 2.330 2.260 2.280 1,094,151 -0.01(-0.44%)
Mar 27, 2024 2.150 2.290 2.140 2.290 1,866,256 +0.16(+7.51%)
Mar 26, 2024 2.200 2.230 2.120 2.130 687,157 -0.03(-1.39%)
Mar 25, 2024 2.240 2.260 2.140 2.160 474,149 -0.04(-1.82%)
Mar 22, 2024 2.190 2.240 2.160 2.200 870,326 -0.01(-0.45%)
Mar 21, 2024 2.350 2.360 2.190 2.210 2,000,053 -0.08(-3.49%)
Mar 20, 2024 2.180 2.330 2.180 2.290 1,748,170 +0.12(+5.53%)
Mar 19, 2024 2.200 2.240 2.140 2.170 1,590,510 -0.05(-2.25%)
Mar 18, 2024 2.300 2.300 2.210 2.220 851,851 -0.08(-3.48%)
Mar 15, 2024 2.250 2.370 2.240 2.300 1,846,199 +0.03(+1.32%)
Mar 14, 2024 2.250 2.310 2.220 2.270 1,314,232 -0.01(-0.44%)
Mar 13, 2024 2.210 2.330 2.190 2.280 1,388,778 +0.09(+4.11%)
Mar 12, 2024 2.190 2.290 2.130 2.190 1,845,111 -0.04(-1.79%)
Mar 11, 2024 2.020 2.240 2.020 2.230 2,172,477 +0.20(+9.85%)
Mar 08, 2024 2.140 2.140 1.980 2.030 2,692,928 -0.04(-1.93%)
Mar 07, 2024 2.010 2.070 1.970 2.070 1,558,869 +0.07(+3.50%)
Mar 06, 2024 1.930 2.010 1.910 2.000 901,269 +0.08(+4.17%)
Mar 05, 2024 1.950 2.040 1.910 1.920 1,748,103 +0.01(+0.52%)
Mar 04, 2024 1.840 1.920 1.790 1.910 1,564,973 +0.09(+4.95%)
Mar 01, 2024 1.710 1.820 1.680 1.820 2,047,172 +0.16(+9.64%)
Feb 29, 2024 1.630 1.730 1.630 1.660 2,499,051 +0.06(+3.75%)
Feb 28, 2024 1.540 1.620 1.520 1.600 1,353,789 +0.07(+4.58%)
Feb 27, 2024 1.500 1.540 1.500 1.530 594,855 +0.04(+2.68%)
Feb 26, 2024 1.510 1.520 1.490 1.490 657,050 -0.04(-2.61%)
Feb 23, 2024 1.500 1.550 1.500 1.530 1,355,472 +0.03(+2.00%)
Feb 22, 2024 1.540 1.540 1.490 1.500 1,393,197 -0.05(-3.23%)
Feb 21, 2024 1.560 1.560 1.540 1.550 380,519 -0.01(-0.64%)
Feb 20, 2024 1.600 1.600 1.550 1.560 756,234 +0.00(+0.00%)
Feb 16, 2024 1.560 0 +0.00(+0.00%)
Feb 15, 2024 1.540 1.620 1.540 1.560 1,724,274 +0.02(+1.30%)
Feb 14, 2024 1.570 1.650 1.470 1.540 3,140,101 -0.07(-4.35%)
Feb 13, 2024 1.650 1.690 1.610 1.610 1,287,903 -0.06(-3.59%)
Feb 12, 2024 1.590 1.690 1.590 1.670 737,403 +0.09(+5.70%)
Feb 09, 2024 1.660 1.660 1.570 1.580 1,379,622 -0.10(-5.95%)
Feb 08, 2024 1.700 1.750 1.680 1.680 657,024 -0.04(-2.33%)
Feb 07, 2024 1.740 1.770 1.700 1.720 1,180,509 -0.02(-1.15%)
Feb 06, 2024 1.730 1.750 1.700 1.740 1,081,333 +0.02(+1.16%)
Feb 05, 2024 1.680 1.750 1.670 1.720 1,050,025 +0.00(+0.00%)
Feb 02, 2024 1.670 1.730 1.660 1.720 779,313 -0.02(-1.15%)
Feb 01, 2024 1.650 1.740 1.640 1.740 1,382,035 +0.12(+7.41%)
Jan 31, 2024 1.610 1.700 1.580 1.620 1,139,540 +0.02(+1.25%)
Jan 30, 2024 1.600 1.670 1.570 1.600 2,395,078 +0.10(+6.67%)
Jan 29, 2024 1.680 1.680 1.500 1.500 6,836,308 -0.16(-9.64%)
Jan 26, 2024 1.700 1.710 1.650 1.660 437,183 -0.04(-2.35%)
Jan 25, 2024 1.680 1.720 1.660 1.700 505,844 +0.04(+2.41%)
Jan 24, 2024 1.740 1.760 1.650 1.660 776,161 -0.06(-3.49%)
Jan 23, 2024 1.690 1.720 1.680 1.720 598,659 +0.05(+2.99%)
Jan 22, 2024 1.680 1.720 1.660 1.670 400,973 -0.04(-2.34%)
Jan 19, 2024 1.750 1.750 1.660 1.710 901,169 -0.03(-1.72%)
Jan 18, 2024 1.740 1.770 1.720 1.740 640,902 +0.00(+0.00%)
Jan 17, 2024 1.820 1.830 1.730 1.740 1,007,285 -0.10(-5.43%)
Jan 16, 2024 1.850 1.870 1.830 1.840 611,419 -0.04(-2.13%)
Jan 15, 2024 1.860 1.880 1.850 1.880 320,170 +0.00(+0.00%)
Jan 12, 2024 1.820 1.920 1.820 1.880 1,479,618 +0.07(+3.87%)
Jan 11, 2024 1.820 1.820 1.740 1.810 858,471 -0.01(-0.55%)
Jan 10, 2024 1.800 1.830 1.760 1.820 495,321 +0.02(+1.11%)
Jan 09, 2024 1.860 1.870 1.790 1.800 978,698 -0.07(-3.74%)
Jan 08, 2024 1.860 1.910 1.850 1.870 604,247 -0.05(-2.60%)
Jan 05, 2024 1.870 1.940 1.840 1.920 1,247,216 +0.04(+2.13%)
Jan 04, 2024 1.860 1.900 1.840 1.880 596,063 +0.02(+1.08%)
Jan 03, 2024 1.860 1.890 1.820 1.860 859,559 -0.03(-1.59%)
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.