Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 2.970 3.045 2.900 2.950 544,254 -0.05(-1.67%)
Dec 28, 2023 3.070 3.160 2.960 3.000 839,758 -0.10(-3.23%)
Dec 27, 2023 3.000 3.100 2.950 3.100 776,396 +0.16(+5.44%)
Dec 26, 2023 2.770 2.950 2.760 2.940 504,820 +0.15(+5.38%)
Dec 22, 2023 2.750 2.850 2.725 2.790 682,900 +0.07(+2.57%)
Dec 21, 2023 2.670 2.730 2.595 2.720 404,700 +0.12(+4.62%)
Dec 20, 2023 2.550 2.770 2.530 2.600 651,594 +0.00(+0.00%)
Dec 19, 2023 2.680 2.700 2.575 2.600 434,881 +0.02(+0.78%)
Dec 18, 2023 2.560 2.625 2.540 2.580 628,345 +0.01(+0.39%)
Dec 15, 2023 2.520 2.640 2.420 2.570 2,358,473 +0.09(+3.63%)
Dec 14, 2023 2.550 2.650 2.450 2.480 771,995 +0.03(+1.22%)
Dec 13, 2023 2.290 2.540 2.270 2.450 1,437,110 +0.15(+6.52%)
Dec 12, 2023 2.300 2.350 2.260 2.300 414,729 -0.02(-0.86%)
Dec 11, 2023 2.290 2.350 2.290 2.320 619,327 +0.00(+0.00%)
Dec 08, 2023 2.300 2.340 2.255 2.320 660,987 +0.01(+0.43%)
Dec 07, 2023 2.180 2.320 2.150 2.310 626,830 +0.13(+5.96%)
Dec 06, 2023 2.050 2.240 2.030 2.180 705,191 +0.12(+5.83%)
Dec 05, 2023 2.160 2.185 2.050 2.060 351,590 -0.13(-5.94%)
Dec 04, 2023 2.160 2.270 2.105 2.190 867,904 +0.02(+0.92%)
Dec 01, 2023 1.960 2.180 1.870 2.170 1,295,202 +0.22(+11.28%)
Nov 30, 2023 1.900 2.060 1.800 1.950 4,949,606 +0.07(+3.72%)
Nov 29, 2023 1.750 1.980 1.740 1.880 1,007,509 +0.20(+11.90%)
Nov 28, 2023 1.620 1.690 1.595 1.680 944,129 +0.05(+3.07%)
Nov 27, 2023 1.650 1.705 1.580 1.630 660,852 +0.00(+0.00%)
Nov 24, 2023 1.620 1.665 1.610 1.630 469,161 -0.01(-0.61%)
Nov 22, 2023 1.630 1.695 1.610 1.640 621,098 +0.02(+1.23%)
Nov 21, 2023 1.720 1.720 1.610 1.620 708,647 -0.10(-5.81%)
Nov 20, 2023 1.700 1.750 1.630 1.720 600,665 +0.06(+3.61%)
Nov 17, 2023 1.780 1.780 1.650 1.660 780,260 -0.08(-4.60%)
Nov 16, 2023 1.890 1.890 1.720 1.740 539,701 -0.16(-8.42%)
Nov 15, 2023 2.010 2.050 1.850 1.900 1,097,852 -0.13(-6.40%)
Nov 14, 2023 1.870 2.040 1.821 2.030 701,913 +0.22(+12.15%)
Nov 13, 2023 1.600 1.830 1.570 1.810 844,947 +0.21(+13.12%)
Nov 10, 2023 1.700 1.700 1.580 1.600 1,056,540 -0.12(-6.98%)
Nov 09, 2023 1.810 1.835 1.675 1.720 588,238 -0.07(-3.91%)
Nov 08, 2023 1.800 1.815 1.660 1.790 698,929 -0.06(-3.24%)
Nov 07, 2023 1.770 1.860 1.770 1.850 365,191 +0.07(+3.93%)
Nov 06, 2023 1.850 1.850 1.760 1.780 417,048 -0.06(-3.26%)
Nov 03, 2023 1.750 1.920 1.740 1.840 922,412 +0.14(+8.24%)
Nov 02, 2023 1.700 1.735 1.575 1.700 1,080,900 +0.06(+3.66%)
Nov 01, 2023 1.750 1.775 1.640 1.640 693,913 -0.13(-7.34%)
Oct 31, 2023 1.730 1.795 1.650 1.770 519,296 +0.03(+1.72%)
Oct 30, 2023 1.790 1.820 1.670 1.740 696,708 -0.03(-1.69%)
Oct 27, 2023 1.860 1.865 1.750 1.770 414,732 -0.10(-5.35%)
Oct 26, 2023 1.800 1.900 1.800 1.870 370,865 +0.06(+3.31%)
Oct 25, 2023 1.880 1.880 1.790 1.810 497,753 -0.09(-4.74%)
Oct 24, 2023 1.920 1.985 1.900 1.900 343,370 +0.01(+0.53%)
Oct 23, 2023 1.960 1.975 1.890 1.890 347,869 -0.08(-4.06%)
Oct 20, 2023 2.020 2.020 1.950 1.970 393,976 -0.04(-1.99%)
Oct 19, 2023 2.060 2.090 1.990 2.010 590,152 -0.05(-2.43%)
Oct 18, 2023 2.110 2.130 2.050 2.060 357,134 -0.09(-4.19%)
Oct 17, 2023 2.090 2.170 2.080 2.150 447,535 +0.05(+2.38%)
Oct 16, 2023 2.100 2.140 2.050 2.100 353,508 +0.01(+0.48%)
Oct 13, 2023 2.160 2.170 2.055 2.090 378,198 -0.08(-3.69%)
Oct 12, 2023 2.150 2.175 2.150 2.170 169,784 -0.01(-0.46%)
Oct 11, 2023 2.240 2.245 2.170 2.180 262,280 -0.02(-0.91%)
Oct 10, 2023 2.190 2.235 2.175 2.200 340,388 +0.00(+0.00%)
Oct 09, 2023 2.150 2.240 2.150 2.200 348,025 +0.01(+0.46%)
Oct 06, 2023 2.110 2.200 2.100 2.190 462,244 +0.05(+2.34%)
Oct 05, 2023 2.100 2.160 2.060 2.140 476,781 +0.03(+1.42%)
Oct 04, 2023 2.080 2.150 2.060 2.110 312,055 +0.02(+0.96%)
Oct 03, 2023 2.180 2.250 2.085 2.090 497,808 -0.09(-4.13%)
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.