Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 2.150 2.180 2.100 2.110 4,268,033 -0.04(-1.86%)
Dec 28, 2023 2.210 2.210 2.100 2.150 8,039,248 -0.03(-1.38%)
Dec 27, 2023 2.340 2.370 2.155 2.180 9,649,511 -0.13(-5.63%)
Dec 26, 2023 2.320 2.360 2.280 2.310 6,017,818 +0.02(+0.87%)
Dec 22, 2023 2.250 2.340 2.240 2.290 4,686,140 +0.05(+2.23%)
Dec 21, 2023 2.200 2.260 2.191 2.240 4,053,524 +0.08(+3.70%)
Dec 20, 2023 2.260 2.300 2.140 2.160 6,330,124 -0.14(-6.09%)
Dec 19, 2023 2.200 2.320 2.195 2.300 8,821,825 +0.13(+5.99%)
Dec 18, 2023 2.250 2.270 2.140 2.170 4,894,135 -0.08(-3.56%)
Dec 15, 2023 2.240 2.320 2.180 2.250 12,541,971 +0.04(+1.81%)
Dec 14, 2023 2.090 2.220 2.060 2.210 9,860,151 +0.12(+5.74%)
Dec 13, 2023 1.960 2.090 1.910 2.090 5,399,771 +0.12(+6.09%)
Dec 12, 2023 1.950 1.980 1.870 1.970 3,719,464 +0.04(+2.07%)
Dec 11, 2023 2.070 2.070 1.880 1.930 4,917,431 -0.14(-6.76%)
Dec 08, 2023 2.070 2.100 2.020 2.070 3,457,202 -0.02(-0.96%)
Dec 07, 2023 2.000 2.110 1.960 2.090 5,343,646 +0.10(+5.03%)
Dec 06, 2023 1.980 2.040 1.940 1.990 6,168,413 +0.03(+1.53%)
Dec 05, 2023 1.860 1.980 1.830 1.960 3,717,730 +0.10(+5.38%)
Dec 04, 2023 2.100 2.110 1.830 1.860 13,188,722 -0.13(-6.53%)
Dec 01, 2023 1.920 1.995 1.870 1.990 4,091,655 +0.06(+3.11%)
Nov 30, 2023 1.950 2.030 1.890 1.930 6,583,748 -0.02(-1.03%)
Nov 29, 2023 1.920 2.035 1.910 1.950 2,916,937 +0.04(+2.09%)
Nov 28, 2023 1.890 1.940 1.850 1.910 2,216,835 +0.00(+0.00%)
Nov 27, 2023 1.970 1.970 1.890 1.910 2,276,910 -0.06(-3.05%)
Nov 24, 2023 1.970 2.020 1.940 1.970 1,566,815 +0.02(+1.03%)
Nov 22, 2023 1.930 1.980 1.900 1.950 2,224,535 +0.03(+1.56%)
Nov 21, 2023 2.000 2.050 1.920 1.920 2,934,830 -0.09(-4.48%)
Nov 20, 2023 1.970 2.020 1.940 2.010 2,775,547 +0.04(+2.03%)
Nov 17, 2023 1.880 1.990 1.860 1.970 5,254,304 +0.10(+5.35%)
Nov 16, 2023 1.930 1.940 1.810 1.870 5,972,102 -0.07(-3.61%)
Nov 15, 2023 1.920 2.070 1.920 1.940 5,458,688 +0.03(+1.57%)
Nov 14, 2023 1.820 1.920 1.820 1.910 7,386,644 +0.11(+6.11%)
Nov 13, 2023 1.740 1.810 1.680 1.800 6,982,286 +0.06(+3.45%)
Nov 10, 2023 1.780 1.790 1.710 1.740 8,569,071 -0.01(-0.57%)
Nov 09, 2023 1.860 1.885 1.720 1.750 4,807,029 -0.10(-5.41%)
Nov 08, 2023 1.930 1.970 1.835 1.850 2,991,768 -0.06(-3.14%)
Nov 07, 2023 1.890 1.925 1.830 1.910 3,561,237 +0.06(+3.24%)
Nov 06, 2023 1.990 2.020 1.800 1.850 10,847,012 -0.13(-6.57%)
Nov 03, 2023 1.760 2.005 1.760 1.980 5,338,668 +0.20(+11.24%)
Nov 02, 2023 1.930 2.010 1.750 1.780 5,516,016 -0.15(-7.77%)
Nov 01, 2023 1.910 1.955 1.880 1.930 3,956,922 +0.03(+1.58%)
Oct 31, 2023 1.910 1.935 1.850 1.900 3,101,684 -0.01(-0.52%)
Oct 30, 2023 1.800 1.910 1.800 1.910 2,887,257 +0.12(+6.70%)
Oct 27, 2023 1.830 1.830 1.770 1.790 4,462,764 -0.03(-1.65%)
Oct 26, 2023 1.840 1.890 1.770 1.820 5,702,381 +0.00(+0.00%)
Oct 25, 2023 1.800 1.850 1.750 1.820 7,752,336 -0.01(-0.55%)
Oct 24, 2023 1.800 1.860 1.800 1.830 2,752,177 +0.06(+3.39%)
Oct 23, 2023 1.800 1.830 1.765 1.770 3,486,937 -0.05(-2.75%)
Oct 20, 2023 1.790 1.850 1.730 1.820 4,298,557 +0.05(+2.82%)
Oct 19, 2023 1.760 1.825 1.750 1.770 2,959,189 +0.00(+0.00%)
Oct 18, 2023 1.840 1.850 1.750 1.770 3,519,405 -0.08(-4.32%)
Oct 17, 2023 1.910 1.940 1.840 1.850 3,433,703 -0.05(-2.63%)
Oct 16, 2023 1.800 1.910 1.750 1.900 6,690,180 +0.12(+6.74%)
Oct 13, 2023 1.760 1.800 1.740 1.780 8,401,264 +0.03(+1.71%)
Oct 12, 2023 1.820 1.865 1.745 1.750 6,219,661 -0.10(-5.41%)
Oct 11, 2023 1.900 1.930 1.840 1.850 4,865,779 -0.04(-2.12%)
Oct 10, 2023 1.810 1.920 1.800 1.890 6,694,037 +0.08(+4.42%)
Oct 09, 2023 1.780 1.855 1.760 1.810 4,544,124 +0.00(+0.00%)
Oct 06, 2023 1.830 1.870 1.800 1.810 4,409,229 -0.04(-2.16%)
Oct 05, 2023 1.780 1.885 1.760 1.850 6,166,568 +0.04(+2.21%)
Oct 04, 2023 1.900 1.920 1.725 1.810 11,256,716 -0.06(-3.21%)
Oct 03, 2023 1.990 2.010 1.850 1.870 10,270,421 -0.12(-6.03%)
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.