Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 3.710 4.030 3.650 3.760 14,637,127 +0.09(+2.45%)
Feb 22, 2024 3.720 3.740 3.600 3.670 2,980,888 -0.03(-0.81%)
Feb 21, 2024 3.720 3.740 3.630 3.700 2,036,939 +0.04(+1.09%)
Feb 20, 2024 3.690 3.760 3.650 3.660 2,393,485 -0.11(-2.92%)
Feb 16, 2024 3.620 3.780 3.620 3.770 9,480,943 +0.16(+4.43%)
Feb 15, 2024 3.560 3.730 3.550 3.610 5,237,236 -0.01(-0.28%)
Feb 14, 2024 3.430 3.650 3.370 3.620 6,457,127 +0.26(+7.74%)
Feb 13, 2024 3.440 3.450 3.330 3.360 2,582,483 -0.12(-3.45%)
Feb 12, 2024 3.490 3.620 3.420 3.480 2,264,213 -0.08(-2.25%)
Feb 09, 2024 3.490 3.590 3.480 3.560 1,344,362 +0.02(+0.71%)
Feb 08, 2024 3.460 3.570 3.460 3.535 1,915,393 +0.02(+0.43%)
Feb 07, 2024 3.400 3.570 3.300 3.520 5,139,916 +0.07(+2.03%)
Feb 06, 2024 3.270 3.540 3.250 3.450 4,917,911 +0.28(+8.83%)
Feb 05, 2024 3.260 3.310 3.140 3.170 10,387,313 -0.17(-5.10%)
Feb 02, 2024 3.470 3.470 3.330 3.340 9,753,735 -0.18(-5.10%)
Feb 01, 2024 3.540 3.620 3.510 3.520 3,944,306 +0.02(+0.57%)
Jan 31, 2024 3.490 3.530 3.450 3.500 2,636,143 -0.02(-0.57%)
Jan 30, 2024 3.560 3.580 3.480 3.520 5,015,014 -0.09(-2.49%)
Jan 29, 2024 3.700 3.720 3.560 3.610 3,449,559 -0.09(-2.43%)
Jan 26, 2024 3.650 3.730 3.615 3.700 3,078,889 -0.01(-0.27%)
Jan 25, 2024 3.690 3.740 3.650 3.710 3,537,877 +0.02(+0.54%)
Jan 24, 2024 3.740 3.840 3.660 3.690 4,968,870 +0.01(+0.27%)
Jan 23, 2024 3.560 3.700 3.550 3.680 8,851,328 +0.18(+5.14%)
Jan 22, 2024 3.640 3.720 3.470 3.500 9,127,589 -0.21(-5.66%)
Jan 19, 2024 3.720 3.830 3.700 3.710 4,898,625 -0.06(-1.59%)
Jan 18, 2024 3.690 3.800 3.680 3.770 5,397,214 +0.07(+1.89%)
Jan 17, 2024 3.770 3.780 3.670 3.700 8,172,317 -0.20(-5.13%)
Jan 16, 2024 3.850 3.935 3.850 3.900 6,323,287 -0.13(-3.23%)
Jan 12, 2024 3.890 4.030 3.890 4.030 12,427,966 +0.11(+2.81%)
Jan 11, 2024 3.880 3.920 3.860 3.920 3,696,883 +0.02(+0.51%)
Jan 10, 2024 3.870 3.900 3.860 3.900 2,869,788 +0.01(+0.26%)
Jan 09, 2024 3.910 3.960 3.860 3.890 4,934,798 -0.07(-1.77%)
Jan 08, 2024 3.880 3.970 3.820 3.960 5,253,529 +0.01(+0.25%)
Jan 05, 2024 3.990 4.000 3.900 3.950 9,219,645 -0.05(-1.25%)
Jan 04, 2024 3.770 4.060 3.770 4.000 7,072,341 +0.20(+5.26%)
Jan 03, 2024 3.820 3.850 3.770 3.800 2,704,909 -0.06(-1.55%)
Jan 02, 2024 3.870 3.900 3.820 3.860 2,213,452 -0.09(-2.28%)
Dec 29, 2023 3.920 3.970 3.880 3.950 4,459,252 +0.00(+0.00%)
Dec 28, 2023 3.850 3.960 3.810 3.950 3,586,560 +0.07(+1.80%)
Dec 27, 2023 3.710 3.880 3.700 3.880 3,055,723 +0.17(+4.58%)
Dec 26, 2023 3.660 3.747 3.660 3.710 2,687,219 -0.02(-0.54%)
Dec 22, 2023 3.520 3.780 3.500 3.730 4,934,278 +0.14(+3.90%)
Dec 21, 2023 3.660 3.680 3.570 3.590 3,870,535 -0.10(-2.71%)
Dec 20, 2023 3.750 3.760 3.690 3.690 3,869,202 -0.07(-1.86%)
Dec 19, 2023 3.750 3.780 3.720 3.760 6,440,603 -0.02(-0.53%)
Dec 18, 2023 3.720 3.840 3.720 3.780 4,612,397 -0.02(-0.53%)
Dec 15, 2023 3.710 3.810 3.680 3.800 3,305,311 +0.08(+2.15%)
Dec 14, 2023 3.690 3.750 3.660 3.720 3,251,408 -0.01(-0.27%)
Dec 13, 2023 3.610 3.750 3.580 3.730 4,977,312 +0.10(+2.75%)
Dec 12, 2023 3.690 3.710 3.600 3.630 2,598,523 -0.05(-1.36%)
Dec 11, 2023 3.740 3.750 3.660 3.680 2,141,478 -0.09(-2.39%)
Dec 08, 2023 3.715 3.820 3.710 3.770 1,236,889 -0.06(-1.57%)
Dec 07, 2023 3.860 3.870 3.720 3.830 1,513,299 -0.01(-0.26%)
Dec 06, 2023 3.710 3.880 3.700 3.840 3,759,096 +0.09(+2.40%)
Dec 05, 2023 3.730 3.750 3.610 3.750 3,338,644 -0.02(-0.53%)
Dec 04, 2023 3.830 3.870 3.760 3.770 3,270,739 -0.12(-3.08%)
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.