Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.150 3.490 3.090 3.320 36,854 +0.12(+3.75%)
Mar 27, 2024 3.200 3.400 3.150 3.200 12,194 -0.06(-1.84%)
Mar 26, 2024 3.140 3.400 3.000 3.260 61,772 +0.19(+6.19%)
Mar 25, 2024 3.100 3.200 3.050 3.070 28,049 -0.06(-1.92%)
Mar 22, 2024 3.130 3.360 3.100 3.130 54,767 -0.08(-2.49%)
Mar 21, 2024 3.560 3.630 3.150 3.210 42,285 -0.43(-11.81%)
Mar 20, 2024 3.490 3.640 3.440 3.640 9,645 +0.20(+5.81%)
Mar 19, 2024 3.310 3.690 3.250 3.440 12,793 +0.13(+3.93%)
Mar 18, 2024 3.610 3.754 3.300 3.310 57,950 -0.28(-7.80%)
Mar 15, 2024 3.600 3.660 3.330 3.590 19,574 +0.09(+2.57%)
Mar 14, 2024 3.610 3.720 3.300 3.500 35,763 -0.01(-0.28%)
Mar 13, 2024 3.590 4.090 3.444 3.510 95,168 +0.10(+2.93%)
Mar 12, 2024 3.290 4.150 3.160 3.410 278,625 +0.12(+3.65%)
Mar 11, 2024 2.790 3.443 2.780 3.290 87,619 +0.42(+14.63%)
Mar 08, 2024 2.720 2.963 2.680 2.870 36,940 +0.08(+2.87%)
Mar 07, 2024 2.750 2.950 2.750 2.790 28,387 -0.01(-0.36%)
Mar 06, 2024 2.850 2.880 2.705 2.800 39,799 -0.13(-4.44%)
Mar 05, 2024 2.900 2.970 2.870 2.930 1,883 -0.03(-1.01%)
Mar 04, 2024 2.930 2.975 2.780 2.960 47,389 +0.10(+3.50%)
Mar 01, 2024 2.820 3.110 2.620 2.860 23,323 -0.04(-1.38%)
Feb 29, 2024 3.120 3.120 2.770 2.900 9,650 -0.22(-7.05%)
Feb 28, 2024 2.960 3.180 2.830 3.120 123,443 +0.16(+5.41%)
Feb 27, 2024 2.910 2.960 2.819 2.960 1,856 +0.05(+1.72%)
Feb 26, 2024 2.760 2.910 2.720 2.910 19,016 +0.13(+4.68%)
Feb 23, 2024 2.609 2.790 2.609 2.780 49,221 +0.11(+4.12%)
Feb 22, 2024 2.670 2.680 2.670 2.670 1,349 +0.06(+2.30%)
Feb 21, 2024 2.610 2.650 2.610 2.610 4,392 -0.02(-0.76%)
Feb 20, 2024 2.650 2.680 2.630 2.630 3,068 +0.02(+0.58%)
Feb 16, 2024 2.520 2.660 2.520 2.615 2,720 +0.01(+0.19%)
Feb 15, 2024 2.640 2.690 2.600 2.610 4,676 -0.03(-1.14%)
Feb 14, 2024 2.680 2.690 2.520 2.640 25,400 -0.02(-0.75%)
Feb 13, 2024 2.800 2.800 2.600 2.660 7,692 -0.07(-2.56%)
Feb 12, 2024 2.870 2.890 2.730 2.730 7,616 -0.14(-4.88%)
Feb 09, 2024 2.770 2.870 2.650 2.870 9,742 +0.11(+3.99%)
Feb 08, 2024 2.700 2.870 2.700 2.760 10,707 +0.06(+2.22%)
Feb 07, 2024 2.700 2.740 2.700 2.700 1,543 +0.03(+1.12%)
Feb 06, 2024 2.580 2.670 2.570 2.670 5,917 +0.10(+3.89%)
Feb 05, 2024 2.730 2.730 2.570 2.570 5,593 -0.16(-5.86%)
Feb 02, 2024 2.630 2.730 2.570 2.730 5,160 -0.03(-1.09%)
Feb 01, 2024 2.570 2.760 2.570 2.760 2,531 +0.07(+2.60%)
Jan 31, 2024 2.600 2.800 2.590 2.690 17,735 -0.05(-1.82%)
Jan 30, 2024 2.550 2.870 2.520 2.740 21,844 +0.11(+4.18%)
Jan 29, 2024 2.720 2.740 2.580 2.630 6,970 -0.05(-1.70%)
Jan 26, 2024 2.700 2.720 2.676 2.676 4,164 -0.03(-1.27%)
Jan 25, 2024 2.800 2.800 2.700 2.710 7,979 -0.07(-2.52%)
Jan 24, 2024 2.840 2.840 2.780 2.780 8,149 +0.05(+1.83%)
Jan 23, 2024 2.815 2.815 2.640 2.730 11,646 -0.05(-1.80%)
Jan 22, 2024 2.630 2.850 2.620 2.780 15,040 +0.10(+3.73%)
Jan 19, 2024 2.550 2.730 2.549 2.680 17,565 +0.13(+5.10%)
Jan 18, 2024 2.570 2.700 2.550 2.550 9,589 +0.02(+0.79%)
Jan 17, 2024 2.587 2.697 2.502 2.530 16,915 -0.07(-2.69%)
Jan 16, 2024 2.630 2.730 2.500 2.600 10,260 -0.08(-2.88%)
Jan 12, 2024 2.680 2.780 2.480 2.677 13,361 -0.02(-0.84%)
Jan 11, 2024 2.716 2.820 2.620 2.700 10,490 +0.00(+0.00%)
Jan 10, 2024 2.800 2.840 2.700 2.700 8,909 -0.12(-4.26%)
Jan 09, 2024 2.720 2.890 2.680 2.820 12,449 +0.15(+5.62%)
Jan 08, 2024 2.510 2.900 2.510 2.670 17,442 +0.13(+5.12%)
Jan 05, 2024 3.170 3.170 2.500 2.540 29,400 -0.65(-20.38%)
Jan 04, 2024 2.930 3.190 2.817 3.190 69,416 +0.24(+8.14%)
Jan 03, 2024 3.670 3.670 2.810 2.950 41,423 -0.74(-20.05%)
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.