Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.260 3.260 3.130 3.170 208,576 -0.08(-2.46%)
Dec 28, 2023 3.150 3.270 3.150 3.250 191,329 +0.04(+1.25%)
Dec 27, 2023 3.110 3.220 3.100 3.210 245,877 +0.08(+2.56%)
Dec 26, 2023 3.040 3.130 3.020 3.130 234,861 +0.08(+2.62%)
Dec 22, 2023 3.090 3.090 3.035 3.050 303,496 +0.00(+0.00%)
Dec 21, 2023 3.030 3.070 2.995 3.050 294,828 +0.06(+2.01%)
Dec 20, 2023 3.050 3.090 2.990 2.990 420,110 -0.04(-1.32%)
Dec 19, 2023 3.030 3.070 3.000 3.030 481,950 +0.03(+1.00%)
Dec 18, 2023 2.970 3.040 2.960 3.000 384,113 +0.00(+0.00%)
Dec 15, 2023 3.030 3.050 2.910 3.000 876,008 -0.03(-0.99%)
Dec 14, 2023 3.170 3.200 2.960 3.030 735,104 -0.14(-4.42%)
Dec 13, 2023 2.980 3.170 2.980 3.170 621,558 +0.17(+5.67%)
Dec 12, 2023 2.980 3.005 2.970 3.000 271,179 +0.01(+0.33%)
Dec 11, 2023 3.000 3.000 2.950 2.990 223,020 -0.01(-0.33%)
Dec 08, 2023 3.020 3.040 2.950 3.000 416,639 -0.05(-1.64%)
Dec 07, 2023 3.090 3.090 3.030 3.050 312,020 -0.04(-1.29%)
Dec 06, 2023 2.990 3.115 2.990 3.090 620,909 +0.11(+3.69%)
Dec 05, 2023 2.980 3.030 2.900 2.980 477,662 -0.05(-1.65%)
Dec 04, 2023 3.100 3.130 3.010 3.030 413,018 -0.03(-0.98%)
Dec 01, 2023 3.050 3.080 3.010 3.060 1,092,096 +0.02(+0.66%)
Nov 30, 2023 3.050 3.050 3.000 3.040 194,480 +0.01(+0.33%)
Nov 29, 2023 3.030 3.140 2.970 3.030 356,285 -0.01(-0.33%)
Nov 28, 2023 2.990 3.050 2.940 3.040 417,671 +0.04(+1.33%)
Nov 27, 2023 3.030 3.060 2.970 3.000 166,773 -0.08(-2.60%)
Nov 24, 2023 3.080 3.130 3.060 3.080 104,847 -0.02(-0.65%)
Nov 22, 2023 3.000 3.180 2.975 3.100 583,474 +0.02(+0.65%)
Nov 21, 2023 3.150 3.170 3.070 3.080 238,507 -0.10(-3.14%)
Nov 20, 2023 3.320 3.320 3.170 3.180 222,812 -0.14(-4.22%)
Nov 17, 2023 3.250 3.345 3.200 3.320 401,466 +0.07(+2.15%)
Nov 16, 2023 3.250 3.360 3.235 3.250 359,882 -0.05(-1.52%)
Nov 15, 2023 3.370 3.450 3.270 3.300 342,604 -0.14(-4.07%)
Nov 14, 2023 3.290 3.480 3.230 3.440 598,770 +0.19(+5.85%)
Nov 13, 2023 3.390 3.390 3.230 3.250 317,867 -0.17(-4.97%)
Nov 10, 2023 3.490 3.519 3.270 3.420 325,198 -0.11(-3.12%)
Nov 09, 2023 3.810 3.860 3.530 3.530 374,046 -0.30(-7.83%)
Nov 08, 2023 3.860 3.863 3.740 3.830 277,839 +0.00(+0.00%)
Nov 07, 2023 3.720 3.875 3.680 3.830 418,675 +0.13(+3.51%)
Nov 06, 2023 3.800 3.845 3.650 3.700 328,322 -0.13(-3.39%)
Nov 03, 2023 3.830 3.840 3.665 3.830 427,880 +0.05(+1.32%)
Nov 02, 2023 3.720 3.790 3.640 3.780 253,093 +0.15(+4.13%)
Nov 01, 2023 3.770 3.790 3.560 3.630 287,504 -0.20(-5.22%)
Oct 31, 2023 3.830 3.880 3.650 3.830 656,515 +0.08(+2.13%)
Oct 30, 2023 3.580 3.750 3.460 3.750 205,140 +0.23(+6.53%)
Oct 27, 2023 3.540 3.600 3.440 3.520 280,308 -0.05(-1.40%)
Oct 26, 2023 3.580 3.620 3.480 3.570 262,486 +0.01(+0.28%)
Oct 25, 2023 3.560 3.630 3.500 3.560 165,622 -0.04(-1.11%)
Oct 24, 2023 3.450 3.610 3.450 3.600 216,172 +0.17(+4.96%)
Oct 23, 2023 3.500 3.550 3.420 3.430 212,467 -0.09(-2.56%)
Oct 20, 2023 3.550 3.590 3.430 3.520 319,856 +0.08(+2.33%)
Oct 19, 2023 3.380 3.530 3.350 3.440 213,445 +0.00(+0.00%)
Oct 18, 2023 3.680 3.720 3.430 3.440 267,611 -0.30(-8.02%)
Oct 17, 2023 3.700 3.775 3.630 3.740 214,627 +0.00(+0.00%)
Oct 16, 2023 3.840 3.840 3.620 3.740 248,976 -0.08(-2.09%)
Oct 13, 2023 3.840 3.850 3.760 3.820 208,040 +0.02(+0.53%)
Oct 12, 2023 3.730 3.845 3.690 3.800 181,111 +0.02(+0.53%)
Oct 11, 2023 3.790 3.805 3.650 3.780 526,198 +0.08(+2.16%)
Oct 10, 2023 3.670 3.780 3.635 3.700 296,607 +0.03(+0.82%)
Oct 09, 2023 3.610 3.700 3.520 3.670 168,978 +0.04(+1.10%)
Oct 06, 2023 3.460 3.640 3.415 3.630 137,797 +0.15(+4.31%)
Oct 05, 2023 3.550 3.550 3.300 3.480 325,050 -0.08(-2.25%)
Oct 04, 2023 3.560 3.600 3.460 3.560 196,249 -0.03(-0.84%)
Oct 03, 2023 3.600 3.620 3.520 3.590 185,268 -0.01(-0.28%)
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.