Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 3.060 3.102 2.880 2.910 4,078,699 -0.22(-7.03%)
Feb 16, 2024 3.240 3.285 3.110 3.130 2,926,983 -0.24(-7.12%)
Feb 15, 2024 3.410 3.456 3.240 3.370 3,479,511 +0.04(+1.20%)
Feb 14, 2024 3.150 3.345 3.100 3.330 2,533,382 +0.28(+9.18%)
Feb 13, 2024 3.150 3.270 3.000 3.050 3,237,541 -0.40(-11.59%)
Feb 12, 2024 3.340 3.580 3.320 3.450 4,555,685 +0.11(+3.29%)
Feb 09, 2024 3.200 3.375 3.180 3.340 2,763,784 +0.17(+5.36%)
Feb 08, 2024 3.060 3.210 3.020 3.170 3,100,426 +0.10(+3.26%)
Feb 07, 2024 3.160 3.180 2.950 3.070 2,918,570 +0.02(+0.66%)
Feb 06, 2024 2.790 3.060 2.730 3.050 3,367,458 +0.25(+8.93%)
Feb 05, 2024 2.890 2.890 2.690 2.800 3,577,360 -0.19(-6.35%)
Feb 02, 2024 2.970 3.020 2.830 2.990 3,005,166 -0.09(-2.92%)
Feb 01, 2024 3.070 3.270 2.945 3.080 4,343,422 +0.12(+4.05%)
Jan 31, 2024 3.060 3.330 2.950 2.960 4,141,472 -0.10(-3.27%)
Jan 30, 2024 3.300 3.300 3.060 3.060 2,686,705 -0.30(-8.93%)
Jan 29, 2024 3.150 3.370 3.020 3.360 3,328,050 +0.22(+7.01%)
Jan 26, 2024 3.260 3.351 3.130 3.140 2,260,623 -0.11(-3.38%)
Jan 25, 2024 3.200 3.280 3.098 3.250 2,897,441 +0.12(+3.83%)
Jan 24, 2024 3.420 3.520 3.100 3.130 3,802,968 -0.18(-5.44%)
Jan 23, 2024 3.290 3.420 3.230 3.310 4,424,487 +0.16(+5.08%)
Jan 22, 2024 2.870 3.150 2.850 3.150 4,692,932 +0.34(+12.10%)
Jan 19, 2024 2.790 2.810 2.630 2.810 3,628,479 +0.06(+2.18%)
Jan 18, 2024 2.860 2.870 2.661 2.750 4,524,303 -0.05(-1.79%)
Jan 17, 2024 2.690 2.870 2.690 2.800 4,747,180 +0.04(+1.45%)
Jan 16, 2024 3.200 3.200 2.725 2.760 9,837,571 -0.54(-16.36%)
Jan 12, 2024 3.600 3.740 3.290 3.300 3,309,262 -0.25(-7.04%)
Jan 11, 2024 3.520 3.550 3.245 3.550 5,427,849 -0.06(-1.66%)
Jan 10, 2024 3.700 3.740 3.450 3.610 2,871,618 -0.08(-2.17%)
Jan 09, 2024 3.580 3.795 3.532 3.690 2,887,936 +0.00(+0.00%)
Jan 08, 2024 3.510 3.705 3.350 3.690 3,964,914 +0.18(+5.13%)
Jan 05, 2024 3.490 3.790 3.440 3.510 3,714,701 -0.06(-1.68%)
Jan 04, 2024 3.440 3.595 3.340 3.570 3,171,108 +0.09(+2.59%)
Jan 03, 2024 3.680 3.680 3.410 3.480 3,941,521 -0.26(-6.95%)
Jan 02, 2024 3.800 3.995 3.710 3.740 2,680,766 -0.14(-3.61%)
Dec 29, 2023 3.920 4.010 3.795 3.880 3,990,207 -0.10(-2.51%)
Dec 28, 2023 4.010 4.120 3.900 3.980 2,912,926 -0.05(-1.24%)
Dec 27, 2023 4.110 4.170 3.965 4.030 2,996,878 -0.08(-1.95%)
Dec 26, 2023 4.000 4.280 3.991 4.110 3,125,464 +0.13(+3.27%)
Dec 22, 2023 3.990 4.060 3.890 3.980 3,416,720 +0.00(+0.00%)
Dec 21, 2023 3.860 3.990 3.770 3.980 2,876,314 +0.27(+7.28%)
Dec 20, 2023 4.060 4.080 3.700 3.710 4,284,484 -0.41(-9.95%)
Dec 19, 2023 4.030 4.260 3.990 4.120 4,381,197 +0.20(+5.10%)
Dec 18, 2023 4.100 4.170 3.870 3.920 3,812,475 -0.18(-4.39%)
Dec 15, 2023 4.160 4.300 3.990 4.100 7,304,379 -0.01(-0.24%)
Dec 14, 2023 3.810 4.290 3.810 4.110 10,916,069 +0.50(+13.85%)
Dec 13, 2023 3.150 3.620 3.050 3.610 5,767,501 +0.40(+12.46%)
Dec 12, 2023 3.380 3.380 3.140 3.210 3,255,727 -0.15(-4.46%)
Dec 11, 2023 3.460 3.460 3.240 3.360 2,885,462 -0.10(-2.89%)
Dec 08, 2023 3.320 3.480 3.180 3.460 4,469,835 +0.13(+3.90%)
Dec 07, 2023 3.120 3.395 3.120 3.330 3,720,751 +0.22(+7.07%)
Dec 06, 2023 3.380 3.420 3.110 3.110 4,918,862 -0.20(-6.04%)
Dec 05, 2023 3.530 3.560 3.280 3.310 4,542,046 -0.31(-8.56%)
Dec 04, 2023 3.250 3.680 3.240 3.620 8,983,967 +0.32(+9.70%)
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.