Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 2.130 2.170 2.050 2.070 16,639,164 +0.03(+1.47%)
Feb 28, 2024 2.000 2.100 1.960 2.040 10,256,329 +0.04(+2.00%)
Feb 27, 2024 1.930 2.010 1.900 2.000 9,674,470 +0.10(+5.26%)
Feb 26, 2024 1.770 1.910 1.720 1.900 10,378,253 +0.13(+7.34%)
Feb 23, 2024 1.850 1.885 1.760 1.770 15,670,010 -0.09(-4.84%)
Feb 22, 2024 1.900 1.940 1.850 1.860 11,210,057 -0.07(-3.63%)
Feb 21, 2024 1.980 1.990 1.830 1.930 14,806,356 -0.07(-3.50%)
Feb 20, 2024 2.040 2.060 1.980 2.000 10,813,507 -0.07(-3.38%)
Feb 16, 2024 2.140 2.170 2.050 2.070 13,628,024 -0.13(-5.91%)
Feb 15, 2024 2.110 2.300 2.080 2.200 12,792,618 +0.10(+4.76%)
Feb 14, 2024 2.020 2.135 2.000 2.100 8,552,161 +0.12(+6.06%)
Feb 13, 2024 2.020 2.065 1.950 1.980 13,367,473 -0.15(-7.04%)
Feb 12, 2024 2.050 2.200 2.050 2.130 11,325,141 +0.07(+3.40%)
Feb 09, 2024 1.950 2.090 1.930 2.060 15,387,896 +0.10(+5.10%)
Feb 08, 2024 1.960 2.050 1.920 1.960 16,393,488 +0.02(+1.03%)
Feb 07, 2024 2.020 2.040 1.750 1.940 53,825,448 -0.57(-22.71%)
Feb 06, 2024 2.430 2.560 2.405 2.510 9,437,672 +0.09(+3.72%)
Feb 05, 2024 2.500 2.505 2.400 2.420 10,226,645 -0.14(-5.47%)
Feb 02, 2024 2.520 2.570 2.460 2.560 9,329,204 +0.02(+0.79%)
Feb 01, 2024 2.550 2.590 2.480 2.540 9,694,447 +0.05(+2.01%)
Jan 31, 2024 2.530 2.695 2.480 2.490 11,156,387 -0.09(-3.49%)
Jan 30, 2024 2.700 2.710 2.560 2.580 9,690,947 -0.14(-5.15%)
Jan 29, 2024 2.670 2.730 2.600 2.720 9,140,791 +0.05(+1.87%)
Jan 26, 2024 2.730 2.800 2.670 2.670 5,514,949 -0.01(-0.37%)
Jan 25, 2024 2.740 2.830 2.625 2.680 8,633,693 -0.02(-0.74%)
Jan 24, 2024 2.880 2.955 2.680 2.700 8,744,333 -0.09(-3.23%)
Jan 23, 2024 2.790 2.875 2.720 2.790 8,940,978 +0.06(+2.20%)
Jan 22, 2024 2.640 2.875 2.630 2.730 12,461,690 +0.13(+5.00%)
Jan 19, 2024 2.540 2.630 2.470 2.600 8,436,842 +0.08(+3.17%)
Jan 18, 2024 2.610 2.649 2.420 2.520 12,977,918 -0.06(-2.33%)
Jan 17, 2024 2.560 2.596 2.500 2.580 8,681,208 -0.08(-3.01%)
Jan 16, 2024 2.700 2.720 2.600 2.660 8,468,309 -0.07(-2.56%)
Jan 12, 2024 2.800 2.930 2.710 2.730 8,066,444 -0.06(-2.15%)
Jan 11, 2024 2.890 2.919 2.720 2.790 10,638,089 -0.15(-5.10%)
Jan 10, 2024 2.980 2.990 2.860 2.940 7,439,127 -0.03(-1.01%)
Jan 09, 2024 3.100 3.125 2.960 2.970 8,047,845 -0.20(-6.31%)
Jan 08, 2024 2.910 3.170 2.890 3.170 10,159,001 +0.24(+8.19%)
Jan 05, 2024 2.910 3.050 2.881 2.930 7,668,424 -0.04(-1.35%)
Jan 04, 2024 2.960 3.020 2.882 2.970 9,460,849 +0.07(+2.41%)
Jan 03, 2024 3.080 3.080 2.880 2.900 12,765,908 -0.25(-7.94%)
Jan 02, 2024 3.130 3.220 3.040 3.150 8,475,295 -0.03(-0.94%)
Dec 29, 2023 3.300 3.360 3.180 3.180 8,365,604 -0.13(-3.93%)
Dec 28, 2023 3.280 3.350 3.230 3.310 7,297,454 -0.02(-0.60%)
Dec 27, 2023 3.260 3.425 3.250 3.330 10,588,676 +0.07(+2.15%)
Dec 26, 2023 3.270 3.305 3.180 3.260 6,377,534 -0.01(-0.31%)
Dec 22, 2023 3.260 3.340 3.203 3.270 6,693,546 +0.00(+0.00%)
Dec 21, 2023 3.280 3.300 3.110 3.270 11,682,219 +0.10(+3.15%)
Dec 20, 2023 3.480 3.500 3.160 3.170 15,361,204 -0.32(-9.17%)
Dec 19, 2023 3.390 3.550 3.365 3.490 14,006,135 +0.16(+4.80%)
Dec 18, 2023 3.360 3.500 3.280 3.330 11,816,662 -0.03(-0.89%)
Dec 15, 2023 3.600 3.640 3.355 3.360 14,940,691 -0.20(-5.62%)
Dec 14, 2023 3.540 3.815 3.460 3.560 23,458,552 +0.16(+4.71%)
Dec 13, 2023 3.230 3.450 3.080 3.400 14,159,748 +0.17(+5.26%)
Dec 12, 2023 3.200 3.320 3.130 3.230 10,142,971 +0.11(+3.53%)
Dec 11, 2023 3.290 3.320 3.110 3.120 9,727,654 -0.16(-4.88%)
Dec 08, 2023 3.170 3.310 3.150 3.280 7,830,406 +0.09(+2.82%)
Dec 07, 2023 3.250 3.261 3.114 3.190 8,767,821 -0.06(-1.85%)
Dec 06, 2023 3.320 3.470 3.250 3.250 10,030,194 +0.04(+1.25%)
Dec 05, 2023 3.430 3.430 3.185 3.210 9,731,809 -0.24(-6.96%)
Dec 04, 2023 3.300 3.590 3.280 3.450 13,803,829 +0.13(+3.92%)
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.