Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 3.280 3.330 3.200 3.230 95,322 -0.06(-1.67%)
Apr 23, 2024 3.210 3.420 3.170 3.285 190,395 +0.12(+3.63%)
Apr 22, 2024 3.110 3.290 3.110 3.170 226,364 +0.09(+2.92%)
Apr 19, 2024 3.130 3.210 3.080 3.080 149,461 -0.07(-2.22%)
Apr 18, 2024 3.120 3.160 3.080 3.150 134,694 +0.04(+1.29%)
Apr 17, 2024 3.240 3.240 3.110 3.110 178,204 -0.12(-3.72%)
Apr 16, 2024 3.210 3.317 3.135 3.230 225,085 +0.07(+2.22%)
Apr 15, 2024 3.310 3.310 3.145 3.160 205,741 -0.15(-4.53%)
Apr 12, 2024 3.370 3.395 3.280 3.310 152,004 -0.08(-2.36%)
Apr 11, 2024 3.380 3.420 3.340 3.390 251,928 +0.02(+0.59%)
Apr 10, 2024 3.370 3.460 3.265 3.370 248,041 +0.00(+0.00%)
Apr 09, 2024 3.290 3.390 3.270 3.370 369,461 +0.09(+2.74%)
Apr 08, 2024 3.260 3.300 3.190 3.280 459,445 +0.11(+3.47%)
Apr 05, 2024 3.160 3.240 3.140 3.170 416,159 +0.02(+0.63%)
Apr 04, 2024 3.380 3.408 3.140 3.150 612,616 -0.21(-6.25%)
Apr 03, 2024 3.500 3.523 3.285 3.360 443,376 -0.13(-3.72%)
Apr 02, 2024 3.520 3.555 3.480 3.490 248,382 -0.08(-2.24%)
Apr 01, 2024 3.660 3.680 3.530 3.570 307,425 +0.01(+0.28%)
Mar 28, 2024 3.590 3.670 3.545 3.560 217,177 -0.01(-0.28%)
Mar 27, 2024 3.420 3.580 3.400 3.570 295,607 +0.19(+5.78%)
Mar 26, 2024 3.400 3.430 3.335 3.375 340,982 -0.02(-0.74%)
Mar 25, 2024 3.600 3.609 3.380 3.400 398,210 -0.15(-4.23%)
Mar 22, 2024 3.600 3.670 3.540 3.550 206,830 -0.06(-1.66%)
Mar 21, 2024 3.600 3.660 3.580 3.610 201,002 +0.05(+1.40%)
Mar 20, 2024 3.630 3.630 3.500 3.560 223,034 -0.06(-1.66%)
Mar 19, 2024 3.520 3.800 3.460 3.620 450,665 +0.13(+3.72%)
Mar 18, 2024 3.440 3.530 3.420 3.490 251,543 +0.05(+1.45%)
Mar 15, 2024 3.480 3.490 3.380 3.440 339,442 -0.05(-1.43%)
Mar 14, 2024 3.690 3.697 3.470 3.490 306,502 -0.20(-5.42%)
Mar 13, 2024 3.770 3.780 3.690 3.690 181,971 -0.10(-2.64%)
Mar 12, 2024 3.790 3.825 3.692 3.790 168,355 +0.04(+0.93%)
Mar 11, 2024 3.780 3.930 3.530 3.755 429,803 -0.06(-1.44%)
Mar 08, 2024 3.910 3.950 3.770 3.810 252,090 -0.10(-2.56%)
Mar 07, 2024 3.900 3.970 3.860 3.910 163,440 +0.05(+1.30%)
Mar 06, 2024 3.940 4.000 3.860 3.860 165,668 -0.07(-1.78%)
Mar 05, 2024 3.970 4.040 3.900 3.930 126,497 -0.05(-1.26%)
Mar 04, 2024 4.140 4.140 3.880 3.980 328,354 -0.17(-4.10%)
Mar 01, 2024 4.090 4.150 4.010 4.150 819,028 +0.10(+2.47%)
Feb 29, 2024 3.930 4.080 3.930 4.050 456,743 +0.00(+0.00%)
Feb 28, 2024 4.120 4.140 3.950 4.050 225,980 -0.06(-1.46%)
Feb 27, 2024 4.110 4.160 4.080 4.110 204,625 +0.00(+0.00%)
Feb 26, 2024 4.090 4.200 4.050 4.110 182,805 +0.02(+0.49%)
Feb 23, 2024 4.080 4.170 3.990 4.090 160,779 +0.05(+1.24%)
Feb 22, 2024 4.070 4.163 3.960 4.040 223,915 -0.03(-0.74%)
Feb 21, 2024 4.250 4.250 4.020 4.070 207,946 -0.06(-1.45%)
Feb 20, 2024 4.270 4.290 4.100 4.130 241,590 -0.14(-3.28%)
Feb 16, 2024 4.250 4.360 4.160 4.270 434,942 +0.05(+1.18%)
Feb 15, 2024 4.180 4.280 4.120 4.220 251,929 -0.03(-0.71%)
Feb 14, 2024 4.000 4.320 3.955 4.250 820,137 +0.37(+9.54%)
Feb 13, 2024 3.870 3.965 3.770 3.880 752,246 -0.08(-2.02%)
Feb 12, 2024 3.970 4.115 3.860 3.960 1,075,090 +0.04(+1.02%)
Feb 09, 2024 4.780 5.000 3.860 3.920 2,421,700 -1.89(-32.53%)
Feb 08, 2024 5.850 5.970 5.670 5.810 422,641 -0.02(-0.34%)
Feb 07, 2024 5.960 5.960 5.300 5.830 464,361 -0.10(-1.69%)
Feb 06, 2024 6.220 6.280 5.830 5.930 609,680 -0.29(-4.66%)
Feb 05, 2024 6.560 6.630 6.160 6.220 290,460 -0.35(-5.33%)
Feb 02, 2024 6.130 6.600 6.070 6.570 273,942 +0.41(+6.66%)
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.