Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 1.760 1.790 1.700 1.730 2,341,619 -0.03(-1.70%)
Apr 18, 2024 1.820 1.850 1.760 1.760 2,286,966 -0.04(-2.22%)
Apr 17, 2024 1.910 1.910 1.800 1.800 2,273,186 -0.08(-4.26%)
Apr 16, 2024 1.880 1.910 1.820 1.880 1,630,869 -0.01(-0.53%)
Apr 15, 2024 1.980 1.990 1.880 1.890 2,920,229 -0.06(-3.08%)
Apr 12, 2024 2.050 2.080 1.950 1.950 2,600,458 -0.11(-5.34%)
Apr 11, 2024 2.090 2.130 2.040 2.060 2,330,744 -0.02(-0.96%)
Apr 10, 2024 2.100 2.110 2.040 2.080 2,399,537 -0.10(-4.59%)
Apr 09, 2024 2.140 2.220 2.105 2.180 2,414,167 +0.07(+3.32%)
Apr 08, 2024 2.160 2.190 2.090 2.110 2,426,313 -0.03(-1.40%)
Apr 05, 2024 2.170 2.183 2.110 2.140 1,950,991 -0.05(-2.28%)
Apr 04, 2024 2.240 2.295 2.180 2.190 2,652,216 -0.02(-0.90%)
Apr 03, 2024 2.210 2.250 2.160 2.210 2,141,216 +0.00(+0.00%)
Apr 02, 2024 2.320 2.340 2.210 2.210 3,126,399 -0.20(-8.30%)
Apr 01, 2024 2.540 2.550 2.380 2.410 1,900,796 -0.10(-3.98%)
Mar 28, 2024 2.450 2.520 2.520 2.510 2,472,636 +0.04(+1.62%)
Mar 27, 2024 2.300 2.470 2.235 2.470 6,108,752 +0.21(+9.29%)
Mar 26, 2024 2.350 2.360 2.250 2.260 2,660,000 -0.05(-2.16%)
Mar 25, 2024 2.310 2.480 2.290 2.310 2,412,392 +0.03(+1.32%)
Mar 22, 2024 2.440 2.440 2.270 2.280 2,711,058 -0.15(-6.17%)
Mar 21, 2024 2.490 2.560 2.420 2.430 1,724,544 -0.03(-1.22%)
Mar 20, 2024 2.360 2.500 2.305 2.460 2,120,352 +0.11(+4.68%)
Mar 19, 2024 2.410 2.455 2.335 2.350 1,556,237 -0.06(-2.49%)
Mar 18, 2024 2.490 2.500 2.400 2.410 1,772,373 -0.09(-3.60%)
Mar 15, 2024 2.470 2.520 2.410 2.500 2,574,654 +0.03(+1.21%)
Mar 14, 2024 2.640 2.650 2.440 2.470 3,059,315 -0.19(-7.14%)
Mar 13, 2024 2.670 2.816 2.630 2.660 1,564,358 -0.02(-0.75%)
Mar 12, 2024 2.740 2.750 2.620 2.680 2,619,134 -0.06(-2.19%)
Mar 11, 2024 2.900 2.950 2.660 2.740 3,173,123 -0.16(-5.52%)
Mar 08, 2024 2.800 3.120 2.790 2.900 4,830,536 +0.12(+4.32%)
Mar 07, 2024 3.080 3.150 2.760 2.780 5,244,198 -0.24(-7.95%)
Mar 06, 2024 3.000 3.370 3.000 3.020 12,888,957 +0.24(+8.63%)
Mar 05, 2024 2.800 2.870 2.690 2.780 3,703,745 -0.08(-2.80%)
Mar 04, 2024 2.910 2.965 2.800 2.860 2,690,248 +0.00(+0.00%)
Mar 01, 2024 2.950 2.950 2.790 2.860 2,333,542 -0.10(-3.38%)
Feb 29, 2024 2.800 2.990 2.780 2.960 4,874,574 +0.23(+8.42%)
Feb 28, 2024 2.620 2.760 2.590 2.730 1,751,416 +0.05(+1.87%)
Feb 27, 2024 2.570 2.700 2.520 2.680 2,002,670 +0.14(+5.51%)
Feb 26, 2024 2.380 2.545 2.350 2.540 1,831,293 +0.15(+6.28%)
Feb 23, 2024 2.360 2.440 2.295 2.390 1,660,255 +0.02(+0.84%)
Feb 22, 2024 2.460 2.470 2.340 2.370 2,186,918 -0.04(-1.66%)
Feb 21, 2024 2.470 2.520 2.370 2.410 2,087,681 -0.10(-3.98%)
Feb 20, 2024 2.570 2.585 2.480 2.510 1,335,496 -0.08(-3.09%)
Feb 16, 2024 2.620 2.655 2.490 2.590 2,302,721 -0.07(-2.63%)
Feb 15, 2024 2.650 2.690 2.530 2.660 2,485,395 +0.03(+1.14%)
Feb 14, 2024 2.460 2.650 2.450 2.630 3,577,838 +0.35(+15.60%)
Feb 13, 2024 2.350 2.380 2.270 2.275 2,027,389 -0.25(-10.08%)
Feb 12, 2024 2.310 2.620 2.310 2.530 4,280,875 +0.22(+9.52%)
Feb 09, 2024 2.240 2.340 2.220 2.310 2,116,960 +0.11(+5.00%)
Feb 08, 2024 2.080 2.220 2.045 2.200 2,357,149 +0.13(+6.28%)
Feb 07, 2024 2.170 2.200 2.020 2.070 2,649,140 -0.09(-4.17%)
Feb 06, 2024 1.970 2.170 1.930 2.160 3,674,749 +0.20(+10.20%)
Feb 05, 2024 2.090 2.100 1.955 1.960 4,137,770 -0.16(-7.55%)
Feb 02, 2024 2.210 2.210 2.030 2.120 4,977,150 -0.14(-6.19%)
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.