Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 3.690 3.965 3.620 3.940 531,149 +0.30(+8.24%)
Apr 10, 2024 3.370 3.660 3.310 3.640 475,411 +0.21(+6.12%)
Apr 09, 2024 3.460 3.592 3.380 3.430 327,985 +0.01(+0.29%)
Apr 08, 2024 3.520 3.670 3.390 3.420 502,651 -0.01(-0.29%)
Apr 05, 2024 3.120 3.470 3.110 3.430 440,838 +0.31(+9.94%)
Apr 04, 2024 3.110 3.350 3.100 3.120 491,246 -0.03(-0.95%)
Apr 03, 2024 3.000 3.205 2.995 3.150 332,817 +0.10(+3.28%)
Apr 02, 2024 2.920 3.100 2.612 3.050 1,106,866 -0.14(-4.39%)
Apr 01, 2024 3.410 3.410 3.080 3.190 553,413 -0.26(-7.54%)
Mar 28, 2024 3.490 3.505 3.355 3.450 332,863 +0.03(+0.88%)
Mar 27, 2024 3.560 3.560 3.364 3.420 238,020 -0.04(-1.16%)
Mar 26, 2024 3.470 3.581 3.405 3.460 192,595 +0.02(+0.58%)
Mar 25, 2024 3.410 3.520 3.340 3.440 281,230 +0.04(+1.18%)
Mar 22, 2024 3.600 3.650 3.400 3.400 396,978 -0.27(-7.36%)
Mar 21, 2024 3.770 3.940 3.660 3.670 320,528 -0.10(-2.65%)
Mar 20, 2024 3.620 3.810 3.520 3.770 271,176 +0.18(+5.01%)
Mar 19, 2024 3.490 3.703 3.490 3.590 300,326 +0.07(+1.99%)
Mar 18, 2024 3.610 3.670 3.355 3.520 601,209 -0.13(-3.56%)
Mar 15, 2024 3.650 3.820 3.600 3.650 557,098 -0.03(-0.82%)
Mar 14, 2024 4.030 4.060 3.660 3.680 1,099,830 -0.36(-8.91%)
Mar 13, 2024 4.100 4.190 4.010 4.040 361,967 +0.01(+0.25%)
Mar 12, 2024 4.150 4.210 4.010 4.030 314,231 -0.17(-4.05%)
Mar 11, 2024 4.320 4.430 4.180 4.200 326,607 -0.18(-4.11%)
Mar 08, 2024 4.580 4.700 4.320 4.380 442,908 -0.14(-3.10%)
Mar 07, 2024 4.420 4.600 4.355 4.520 292,643 +0.11(+2.49%)
Mar 06, 2024 4.260 4.600 4.155 4.410 565,618 +0.20(+4.75%)
Mar 05, 2024 4.440 4.470 4.190 4.210 326,794 -0.23(-5.18%)
Mar 04, 2024 4.850 4.850 4.230 4.440 596,399 -0.34(-7.11%)
Mar 01, 2024 4.540 4.845 4.480 4.780 436,873 +0.28(+6.22%)
Feb 29, 2024 4.490 4.680 4.400 4.500 324,774 -0.03(-0.66%)
Feb 28, 2024 4.410 4.570 4.360 4.530 429,304 +0.03(+0.67%)
Feb 27, 2024 4.690 4.742 4.375 4.500 443,895 -0.05(-1.10%)
Feb 26, 2024 4.140 4.600 4.140 4.550 530,524 +0.43(+10.44%)
Feb 23, 2024 4.220 4.250 4.030 4.120 423,822 -0.04(-0.84%)
Feb 22, 2024 4.270 4.420 4.150 4.155 453,970 -0.08(-2.00%)
Feb 21, 2024 4.600 4.610 4.170 4.240 754,002 -0.42(-9.01%)
Feb 20, 2024 4.810 4.910 4.595 4.660 624,069 -0.23(-4.70%)
Feb 16, 2024 4.950 5.135 4.830 4.890 896,326 +0.00(+0.00%)
Feb 15, 2024 4.600 5.020 4.420 4.890 1,488,823 +0.31(+6.77%)
Feb 14, 2024 3.740 4.580 3.710 4.580 1,590,121 +0.95(+26.17%)
Feb 13, 2024 3.710 3.770 3.545 3.630 655,443 -0.29(-7.28%)
Feb 12, 2024 3.820 3.955 3.756 3.915 516,638 +0.10(+2.49%)
Feb 09, 2024 3.290 3.915 3.280 3.820 944,255 +0.51(+15.41%)
Feb 08, 2024 3.230 3.370 3.180 3.310 211,852 +0.02(+0.61%)
Feb 07, 2024 3.320 3.400 3.290 3.290 217,665 -0.06(-1.79%)
Feb 06, 2024 3.220 3.360 3.080 3.350 353,515 +0.07(+2.13%)
Feb 05, 2024 3.350 3.416 3.270 3.280 397,360 -0.12(-3.53%)
Feb 02, 2024 3.400 3.424 3.210 3.400 363,996 +0.00(+0.00%)
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.