Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 3.310 3.380 3.250 3.250 12,047 -0.06(-1.81%)
Apr 17, 2024 3.250 3.440 3.200 3.310 9,086 +0.11(+3.44%)
Apr 16, 2024 3.270 3.443 3.200 3.200 16,466 -0.05(-1.54%)
Apr 15, 2024 3.340 3.360 3.230 3.250 13,289 -0.02(-0.61%)
Apr 12, 2024 3.790 3.790 3.210 3.270 22,242 -0.36(-9.92%)
Apr 11, 2024 3.770 3.834 3.610 3.630 35,872 -0.13(-3.46%)
Apr 10, 2024 3.820 3.840 3.750 3.760 15,789 -0.06(-1.57%)
Apr 09, 2024 3.800 3.880 3.795 3.820 10,894 -0.01(-0.26%)
Apr 08, 2024 3.780 3.875 3.712 3.830 16,398 +0.08(+2.13%)
Apr 05, 2024 3.870 3.870 3.750 3.750 10,469 -0.20(-5.06%)
Apr 04, 2024 4.010 4.060 3.800 3.950 15,599 -0.10(-2.47%)
Apr 03, 2024 4.020 4.065 3.850 4.050 25,338 +0.05(+1.25%)
Apr 02, 2024 3.850 4.110 3.839 4.000 31,958 +0.12(+2.98%)
Apr 01, 2024 4.000 4.000 3.850 3.884 52,886 -0.12(-2.90%)
Mar 28, 2024 3.920 4.147 3.811 4.000 13,334 +0.08(+2.04%)
Mar 27, 2024 3.890 3.950 3.800 3.920 10,413 +0.06(+1.55%)
Mar 26, 2024 3.830 3.903 3.550 3.860 25,476 -0.01(-0.31%)
Mar 25, 2024 3.810 3.956 3.810 3.872 17,822 +0.04(+1.10%)
Mar 22, 2024 3.550 3.830 3.550 3.830 28,028 +0.20(+5.51%)
Mar 21, 2024 3.630 3.800 3.630 3.630 19,185 +0.05(+1.40%)
Mar 20, 2024 3.740 3.840 3.560 3.580 8,399 -0.14(-3.76%)
Mar 19, 2024 3.680 3.910 3.680 3.720 8,531 +0.00(+0.00%)
Mar 18, 2024 3.800 4.085 3.631 3.720 18,934 -0.11(-2.87%)
Mar 15, 2024 3.960 3.960 3.580 3.830 25,512 -0.09(-2.30%)
Mar 14, 2024 4.110 4.160 3.850 3.920 16,359 -0.16(-3.92%)
Mar 13, 2024 4.150 4.230 4.080 4.080 14,743 -0.07(-1.69%)
Mar 12, 2024 4.060 4.180 4.028 4.150 44,149 +0.15(+3.75%)
Mar 11, 2024 3.840 4.240 3.840 4.000 82,017 +0.20(+5.26%)
Mar 08, 2024 3.550 3.882 3.460 3.800 41,743 +0.26(+7.34%)
Mar 07, 2024 3.700 3.800 3.510 3.540 39,671 -0.15(-4.07%)
Mar 06, 2024 4.010 4.020 3.650 3.690 64,236 -0.29(-7.29%)
Mar 05, 2024 4.240 4.249 3.980 3.980 35,659 -0.26(-6.13%)
Mar 04, 2024 4.220 4.280 4.210 4.240 13,981 -0.01(-0.24%)
Mar 01, 2024 4.210 4.330 4.151 4.250 16,921 +0.10(+2.41%)
Feb 29, 2024 4.130 4.320 4.130 4.150 16,640 -0.05(-1.19%)
Feb 28, 2024 4.180 4.300 4.130 4.200 10,649 +0.02(+0.48%)
Feb 27, 2024 4.310 4.380 4.180 4.180 20,234 -0.08(-1.88%)
Feb 26, 2024 4.350 4.420 4.250 4.260 17,436 -0.05(-1.16%)
Feb 23, 2024 4.280 4.350 4.200 4.310 9,613 +0.10(+2.38%)
Feb 22, 2024 4.560 4.560 4.210 4.210 8,256 -0.33(-7.27%)
Feb 21, 2024 4.480 4.670 4.350 4.540 12,586 +0.06(+1.34%)
Feb 20, 2024 4.230 4.480 4.130 4.480 33,368 +0.09(+2.05%)
Feb 16, 2024 4.320 4.680 4.195 4.390 47,750 -0.18(-3.94%)
Feb 15, 2024 4.820 4.820 4.540 4.570 30,004 -0.14(-2.97%)
Feb 14, 2024 4.650 4.710 4.540 4.710 22,017 +0.08(+1.73%)
Feb 13, 2024 4.820 4.900 4.630 4.630 22,419 -0.26(-5.32%)
Feb 12, 2024 4.860 4.970 4.830 4.890 12,043 +0.11(+2.30%)
Feb 09, 2024 4.600 4.820 4.540 4.780 15,051 +0.18(+3.91%)
Feb 08, 2024 4.490 4.650 4.490 4.600 11,009 +0.09(+2.00%)
Feb 07, 2024 4.690 4.790 4.510 4.510 11,858 -0.14(-3.01%)
Feb 06, 2024 4.390 4.650 4.390 4.650 17,594 +0.26(+5.92%)
Feb 05, 2024 4.540 4.540 4.290 4.390 32,593 -0.15(-3.30%)
Feb 02, 2024 4.600 4.666 4.410 4.540 8,702 +0.02(+0.44%)
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.