Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 3.980 4.230 3.740 4.050 157,831 +0.02(+0.50%)
Apr 11, 2024 3.000 4.080 2.920 4.030 753,046 +0.84(+26.33%)
Apr 10, 2024 3.240 3.250 3.070 3.190 63,260 -0.14(-4.20%)
Apr 09, 2024 3.210 3.450 3.210 3.330 36,539 +0.08(+2.46%)
Apr 08, 2024 3.290 3.324 3.160 3.250 21,512 -0.07(-2.11%)
Apr 05, 2024 3.130 3.370 3.070 3.320 102,497 +0.18(+5.73%)
Apr 04, 2024 3.140 3.145 2.950 3.140 86,742 +0.03(+0.96%)
Apr 03, 2024 3.150 3.210 3.060 3.110 57,458 -0.04(-1.27%)
Apr 02, 2024 3.370 3.370 3.010 3.150 120,733 -0.20(-5.97%)
Apr 01, 2024 3.370 3.460 3.250 3.350 24,037 +0.00(+0.00%)
Mar 28, 2024 3.400 3.460 3.250 3.350 58,537 -0.07(-2.05%)
Mar 27, 2024 3.400 3.480 3.240 3.420 42,047 +0.19(+5.88%)
Mar 26, 2024 3.480 3.480 3.210 3.230 32,252 -0.19(-5.56%)
Mar 25, 2024 3.290 3.480 3.290 3.420 51,360 +0.17(+5.23%)
Mar 22, 2024 3.270 3.290 3.150 3.250 122,287 -0.09(-2.69%)
Mar 21, 2024 3.500 3.585 3.300 3.340 86,944 -0.15(-4.30%)
Mar 20, 2024 3.290 3.580 3.290 3.490 52,687 +0.22(+6.73%)
Mar 19, 2024 3.070 3.300 3.070 3.270 68,286 +0.24(+7.92%)
Mar 18, 2024 3.140 3.250 3.010 3.030 147,227 -0.17(-5.31%)
Mar 15, 2024 3.250 3.340 3.010 3.200 2,448,319 -0.06(-1.84%)
Mar 14, 2024 3.400 3.415 3.220 3.260 153,346 -0.14(-4.12%)
Mar 13, 2024 3.380 3.465 3.260 3.400 182,163 -0.03(-0.87%)
Mar 12, 2024 3.510 3.550 3.300 3.430 103,812 -0.09(-2.56%)
Mar 11, 2024 3.570 3.580 3.400 3.520 132,969 -0.02(-0.56%)
Mar 08, 2024 3.540 3.800 3.460 3.540 140,257 +0.02(+0.57%)
Mar 07, 2024 3.590 3.700 3.430 3.520 76,729 +0.03(+0.86%)
Mar 06, 2024 3.370 3.500 3.310 3.490 142,198 +0.15(+4.49%)
Mar 05, 2024 3.350 3.430 3.210 3.340 142,825 -0.05(-1.47%)
Mar 04, 2024 3.780 3.840 3.370 3.390 182,754 -0.44(-11.49%)
Mar 01, 2024 4.010 4.010 3.750 3.830 89,934 -0.19(-4.73%)
Feb 29, 2024 4.230 4.270 4.010 4.020 41,489 -0.10(-2.43%)
Feb 28, 2024 4.190 4.270 4.110 4.120 57,388 +0.04(+0.98%)
Feb 27, 2024 4.130 4.176 4.000 4.080 45,578 +0.01(+0.25%)
Feb 26, 2024 4.050 4.190 4.050 4.070 88,365 +0.00(+0.00%)
Feb 23, 2024 4.160 4.170 3.995 4.070 60,726 -0.03(-0.73%)
Feb 22, 2024 4.400 4.460 4.050 4.100 100,433 -0.24(-5.53%)
Feb 21, 2024 4.860 4.880 4.340 4.340 50,447 -0.54(-11.07%)
Feb 20, 2024 5.020 5.060 4.880 4.880 188,067 -0.19(-3.75%)
Feb 16, 2024 5.060 5.190 4.990 5.070 83,780 +0.00(+0.00%)
Feb 15, 2024 4.960 5.190 4.932 5.070 142,191 +0.04(+0.80%)
Feb 14, 2024 4.920 5.120 4.920 5.030 90,226 +0.08(+1.62%)
Feb 13, 2024 4.910 4.960 4.610 4.950 104,726 -0.07(-1.39%)
Feb 12, 2024 4.930 5.050 4.860 5.020 61,184 +0.06(+1.21%)
Feb 09, 2024 4.870 5.060 4.810 4.960 79,013 +0.15(+3.12%)
Feb 08, 2024 4.670 4.890 4.525 4.810 83,325 +0.11(+2.34%)
Feb 07, 2024 4.800 4.830 4.500 4.700 102,986 -0.13(-2.69%)
Feb 06, 2024 4.840 4.920 4.700 4.830 91,656 -0.08(-1.63%)
Feb 05, 2024 4.940 5.090 4.860 4.910 64,886 -0.01(-0.20%)
Feb 02, 2024 4.720 4.930 4.707 4.920 43,942 +0.11(+2.29%)
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.