Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 3.480 3.500 3.220 3.220 1,317,115 -0.23(-6.67%)
Apr 12, 2024 3.650 3.650 3.420 3.450 1,779,701 -0.20(-5.48%)
Apr 11, 2024 3.820 3.910 3.645 3.650 981,933 -0.16(-4.20%)
Apr 10, 2024 3.660 3.820 3.570 3.810 1,211,842 +0.04(+1.06%)
Apr 09, 2024 3.880 3.990 3.730 3.770 910,306 -0.10(-2.58%)
Apr 08, 2024 3.810 4.000 3.810 3.870 689,050 +0.10(+2.65%)
Apr 05, 2024 3.620 3.810 3.600 3.770 1,046,808 +0.12(+3.29%)
Apr 04, 2024 4.020 4.052 3.640 3.650 1,353,027 -0.30(-7.59%)
Apr 03, 2024 4.050 4.055 3.880 3.950 1,032,427 -0.12(-2.95%)
Apr 02, 2024 4.250 4.250 4.058 4.070 831,451 -0.30(-6.86%)
Apr 01, 2024 4.400 4.595 4.290 4.370 1,448,460 +0.04(+0.92%)
Mar 28, 2024 4.130 4.385 4.130 4.330 1,296,340 +0.21(+5.10%)
Mar 27, 2024 3.700 4.130 3.700 4.120 1,464,972 +0.47(+12.88%)
Mar 26, 2024 3.950 3.995 3.650 3.650 1,025,880 -0.25(-6.41%)
Mar 25, 2024 3.830 4.035 3.830 3.900 975,654 +0.13(+3.45%)
Mar 22, 2024 4.070 4.100 3.750 3.770 950,341 -0.25(-6.22%)
Mar 21, 2024 3.940 4.170 3.900 4.020 1,535,747 -0.07(-1.71%)
Mar 20, 2024 3.660 4.100 3.620 4.090 1,434,199 +0.43(+11.75%)
Mar 19, 2024 3.600 3.770 3.600 3.660 1,315,524 +0.04(+1.10%)
Mar 18, 2024 3.780 3.820 3.600 3.620 834,851 -0.16(-4.23%)
Mar 15, 2024 3.730 3.944 3.700 3.780 1,536,635 +0.03(+0.80%)
Mar 14, 2024 3.990 4.000 3.650 3.750 1,405,521 -0.24(-6.02%)
Mar 13, 2024 3.900 4.250 3.900 3.990 1,279,053 +0.00(+0.00%)
Mar 12, 2024 4.090 4.150 3.960 3.990 1,577,143 -0.13(-3.16%)
Mar 11, 2024 4.410 4.595 4.080 4.120 1,605,358 -0.30(-6.79%)
Mar 08, 2024 5.260 5.300 4.290 4.420 2,792,313 -0.81(-15.49%)
Mar 07, 2024 4.940 5.620 4.500 5.230 3,176,699 +0.20(+3.98%)
Mar 06, 2024 5.190 5.370 4.930 5.030 1,863,099 -0.14(-2.71%)
Mar 05, 2024 5.230 5.440 5.060 5.170 1,213,050 -0.07(-1.34%)
Mar 04, 2024 5.500 5.545 5.110 5.240 1,342,118 -0.20(-3.68%)
Mar 01, 2024 5.480 5.660 5.210 5.440 1,712,898 +0.02(+0.37%)
Feb 29, 2024 5.520 5.800 5.320 5.420 1,455,480 +0.05(+0.93%)
Feb 28, 2024 5.250 5.545 5.201 5.370 1,513,848 +0.09(+1.70%)
Feb 27, 2024 4.490 5.320 4.450 5.280 2,188,442 +0.86(+19.46%)
Feb 26, 2024 4.430 4.610 4.290 4.420 1,181,688 +0.06(+1.38%)
Feb 23, 2024 4.100 4.485 3.950 4.360 1,424,441 +0.29(+7.13%)
Feb 22, 2024 4.060 4.260 3.840 4.070 1,533,423 +0.01(+0.25%)
Feb 21, 2024 4.270 4.270 4.030 4.060 893,191 -0.23(-5.36%)
Feb 20, 2024 4.510 4.540 4.250 4.290 1,179,003 -0.33(-7.14%)
Feb 16, 2024 4.370 4.660 4.300 4.620 1,958,882 +0.19(+4.29%)
Feb 15, 2024 3.830 5.070 3.830 4.430 5,774,262 +0.65(+17.20%)
Feb 14, 2024 3.680 3.870 3.490 3.780 2,660,866 +0.17(+4.71%)
Feb 13, 2024 3.710 3.850 3.520 3.610 3,772,933 -0.25(-6.48%)
Feb 12, 2024 4.250 4.300 3.630 3.860 10,112,047 -1.50(-27.99%)
Feb 09, 2024 5.560 5.845 5.240 5.360 1,957,921 -0.21(-3.77%)
Feb 08, 2024 5.370 5.645 5.310 5.570 574,986 +0.16(+2.96%)
Feb 07, 2024 5.560 5.590 5.300 5.410 511,869 -0.11(-1.99%)
Feb 06, 2024 5.400 5.580 5.210 5.520 636,479 +0.10(+1.85%)
Feb 05, 2024 5.660 5.660 5.400 5.420 599,885 -0.40(-6.87%)
Feb 02, 2024 5.780 5.900 5.560 5.820 789,622 -0.09(-1.52%)
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.