Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 3.580 3.580 3.200 3.200 20,635 -0.06(-1.84%)
Apr 15, 2024 3.290 3.324 3.260 3.260 5,681 -0.08(-2.40%)
Apr 12, 2024 3.510 3.510 3.310 3.340 5,843 -0.01(-0.30%)
Apr 11, 2024 3.300 3.494 3.300 3.350 2,591 +0.11(+3.40%)
Apr 10, 2024 3.240 3.600 3.220 3.240 64,132 -0.27(-7.69%)
Apr 09, 2024 3.535 3.535 3.430 3.510 3,140 +0.01(+0.29%)
Apr 08, 2024 3.450 3.636 3.200 3.500 6,386 +0.00(+0.00%)
Apr 05, 2024 3.840 4.000 3.271 3.500 39,105 -0.45(-11.39%)
Apr 04, 2024 3.850 3.983 3.800 3.950 6,488 +0.08(+2.12%)
Apr 03, 2024 4.040 4.040 3.810 3.868 1,896 -0.08(-2.06%)
Apr 02, 2024 4.000 4.000 3.870 3.950 10,373 -0.07(-1.75%)
Apr 01, 2024 4.100 4.300 4.010 4.020 11,636 -0.17(-4.06%)
Mar 28, 2024 4.140 4.340 4.140 4.190 15,598 -0.07(-1.64%)
Mar 27, 2024 4.090 4.380 4.090 4.260 7,537 +0.18(+4.41%)
Mar 26, 2024 4.110 4.300 4.070 4.080 11,323 -0.03(-0.73%)
Mar 25, 2024 4.080 4.410 4.050 4.110 10,807 -0.07(-1.67%)
Mar 22, 2024 4.300 4.486 4.150 4.180 16,846 -0.22(-5.00%)
Mar 21, 2024 4.500 4.583 4.240 4.400 69,948 -0.09(-2.00%)
Mar 20, 2024 3.630 4.666 3.610 4.490 389,666 +0.96(+27.20%)
Mar 19, 2024 3.500 3.650 3.500 3.530 8,718 -0.02(-0.56%)
Mar 18, 2024 3.530 3.720 3.340 3.550 9,809 +0.23(+6.84%)
Mar 15, 2024 3.390 3.500 3.200 3.323 11,177 -0.07(-1.99%)
Mar 14, 2024 3.610 3.759 3.390 3.390 15,355 -0.30(-8.13%)
Mar 13, 2024 3.830 3.945 3.620 3.690 47,993 -0.03(-0.81%)
Mar 12, 2024 3.750 3.990 3.570 3.720 65,713 +0.03(+0.81%)
Mar 11, 2024 3.880 4.080 3.670 3.690 37,692 -0.31(-7.75%)
Mar 08, 2024 4.010 4.180 3.550 4.000 49,840 -0.20(-4.76%)
Mar 07, 2024 4.860 4.860 4.130 4.200 110,663 -0.50(-10.64%)
Mar 06, 2024 3.720 5.760 3.560 4.700 1,031,460 +1.20(+34.29%)
Mar 05, 2024 3.820 3.820 3.375 3.500 25,351 -0.26(-6.91%)
Mar 04, 2024 3.770 3.884 3.620 3.760 36,252 -0.02(-0.53%)
Mar 01, 2024 3.520 3.980 3.510 3.780 22,803 +0.03(+0.80%)
Feb 29, 2024 3.750 3.900 3.620 3.750 27,819 +0.01(+0.27%)
Feb 28, 2024 3.320 3.750 3.320 3.740 34,554 +0.33(+9.68%)
Feb 27, 2024 3.325 3.486 3.150 3.410 39,962 +0.15(+4.60%)
Feb 26, 2024 3.255 3.355 3.100 3.260 19,108 +0.02(+0.64%)
Feb 23, 2024 3.240 3.369 3.114 3.239 16,195 -0.14(-4.20%)
Feb 22, 2024 3.123 3.410 3.050 3.381 44,824 +0.36(+11.96%)
Feb 21, 2024 3.160 3.215 3.020 3.020 18,179 -0.18(-5.63%)
Feb 20, 2024 3.210 3.373 3.150 3.200 11,849 -0.01(-0.31%)
Feb 16, 2024 3.290 3.300 3.161 3.210 14,363 +0.02(+0.63%)
Feb 15, 2024 3.100 3.190 3.100 3.190 6,238 +0.09(+2.90%)
Feb 14, 2024 3.320 3.320 3.100 3.100 6,833 +0.05(+1.64%)
Feb 13, 2024 3.840 3.840 2.910 3.050 62,228 -0.68(-18.23%)
Feb 12, 2024 3.750 3.890 3.610 3.730 25,665 +0.08(+2.19%)
Feb 09, 2024 3.320 3.700 3.300 3.650 36,755 +0.45(+14.06%)
Feb 08, 2024 3.220 3.440 3.170 3.200 13,932 -0.03(-0.93%)
Feb 07, 2024 3.250 3.305 3.200 3.230 4,206 -0.12(-3.58%)
Feb 06, 2024 3.160 3.374 3.120 3.350 12,062 +0.15(+4.69%)
Feb 05, 2024 3.310 3.528 3.200 3.200 16,309 -0.01(-0.31%)
Feb 02, 2024 3.360 3.650 3.210 3.210 32,071 -0.37(-10.34%)
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.