Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 4.790 4.790 4.640 4.670 337,196 -0.15(-3.11%)
Apr 11, 2024 4.840 4.940 4.770 4.820 334,499 -0.03(-0.62%)
Apr 10, 2024 5.010 5.040 4.800 4.850 521,396 -0.27(-5.27%)
Apr 09, 2024 5.190 5.220 5.080 5.120 257,723 -0.03(-0.58%)
Apr 08, 2024 5.210 5.250 5.120 5.150 303,425 -0.05(-0.96%)
Apr 05, 2024 5.110 5.250 5.030 5.200 307,388 +0.10(+1.96%)
Apr 04, 2024 5.260 5.370 5.070 5.100 403,685 -0.16(-3.04%)
Apr 03, 2024 5.360 5.510 5.035 5.260 473,346 -0.13(-2.41%)
Apr 02, 2024 5.700 5.700 5.360 5.390 448,837 -0.38(-6.59%)
Apr 01, 2024 5.730 5.790 5.690 5.770 349,652 +0.07(+1.23%)
Mar 28, 2024 5.540 5.750 5.540 5.700 499,449 +0.20(+3.64%)
Mar 27, 2024 5.540 5.540 5.310 5.500 426,041 +0.14(+2.61%)
Mar 26, 2024 5.650 5.682 5.340 5.360 386,100 -0.30(-5.30%)
Mar 25, 2024 5.790 5.830 5.655 5.660 272,542 -0.09(-1.57%)
Mar 22, 2024 5.920 5.945 5.710 5.750 443,627 -0.20(-3.36%)
Mar 21, 2024 5.920 6.090 5.910 5.950 391,234 +0.07(+1.19%)
Mar 20, 2024 5.750 5.910 5.740 5.880 337,759 +0.13(+2.26%)
Mar 19, 2024 5.710 5.830 5.630 5.750 361,846 +0.06(+1.05%)
Mar 18, 2024 5.550 5.765 5.480 5.690 508,350 +0.14(+2.52%)
Mar 15, 2024 5.550 5.700 5.480 5.550 863,006 -0.02(-0.36%)
Mar 14, 2024 5.850 5.890 5.505 5.570 529,071 -0.27(-4.62%)
Mar 13, 2024 6.090 6.100 5.640 5.840 924,624 -0.25(-4.11%)
Mar 12, 2024 6.260 6.275 6.080 6.090 294,022 -0.17(-2.72%)
Mar 11, 2024 6.430 6.480 6.245 6.260 292,475 -0.15(-2.34%)
Mar 08, 2024 6.450 6.525 6.351 6.410 369,974 +0.01(+0.16%)
Mar 07, 2024 6.480 6.549 6.370 6.400 272,956 -0.02(-0.31%)
Mar 06, 2024 6.430 6.460 6.310 6.420 369,098 +0.04(+0.62%)
Mar 05, 2024 6.440 6.584 6.375 6.380 420,181 -0.10(-1.54%)
Mar 04, 2024 6.390 6.599 6.390 6.480 373,831 +0.01(+0.15%)
Mar 01, 2024 6.539 6.604 6.460 6.470 510,446 -0.03(-0.46%)
Feb 29, 2024 6.679 6.917 6.375 6.500 829,842 -0.17(-2.61%)
Feb 28, 2024 7.146 7.206 6.236 6.674 756,713 -1.28(-16.08%)
Feb 27, 2024 8.032 8.052 7.943 7.953 243,001 +0.04(+0.50%)
Feb 26, 2024 7.923 7.983 7.764 7.913 147,055 -0.05(-0.63%)
Feb 23, 2024 7.933 8.012 7.895 7.963 177,615 +0.02(+0.25%)
Feb 22, 2024 8.012 8.012 7.893 7.943 163,023 -0.11(-1.36%)
Feb 21, 2024 8.042 8.092 7.968 8.052 143,272 -0.02(-0.25%)
Feb 20, 2024 7.923 8.155 7.923 8.072 228,941 +0.07(+0.87%)
Feb 16, 2024 8.202 8.261 7.933 8.002 283,750 -0.17(-2.07%)
Feb 15, 2024 7.963 8.182 7.853 8.172 225,640 +0.16(+1.99%)
Feb 14, 2024 7.923 8.032 7.877 8.012 183,947 +0.18(+2.29%)
Feb 13, 2024 8.052 8.112 7.813 7.833 310,531 -0.49(-5.86%)
Feb 12, 2024 8.082 8.351 8.082 8.321 227,631 +0.24(+2.96%)
Feb 09, 2024 8.022 8.102 8.002 8.082 193,445 +0.04(+0.50%)
Feb 08, 2024 7.863 8.042 7.863 8.042 167,793 +0.18(+2.28%)
Feb 07, 2024 7.883 7.973 7.833 7.863 148,171 -0.03(-0.38%)
Feb 06, 2024 7.724 7.893 7.724 7.893 137,714 +0.16(+2.06%)
Feb 05, 2024 7.784 7.903 7.734 7.734 180,933 -0.16(-2.02%)
Feb 02, 2024 7.853 7.953 7.779 7.893 205,725 -0.06(-0.75%)
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.