Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 3.260 3.355 3.220 3.350 41,717 +0.06(+1.82%)
Apr 11, 2024 3.350 3.410 3.225 3.290 37,581 -0.09(-2.66%)
Apr 10, 2024 3.380 3.400 3.290 3.380 47,229 -0.02(-0.59%)
Apr 09, 2024 3.560 3.590 3.360 3.400 24,965 -0.12(-3.41%)
Apr 08, 2024 3.470 3.590 3.310 3.520 71,466 +0.06(+1.73%)
Apr 05, 2024 3.580 3.611 3.430 3.460 40,391 -0.18(-4.95%)
Apr 04, 2024 3.640 3.700 3.550 3.640 23,516 +0.00(+0.00%)
Apr 03, 2024 3.640 3.780 3.610 3.640 29,982 -0.07(-1.89%)
Apr 02, 2024 3.710 3.850 3.670 3.710 44,715 +0.09(+2.49%)
Apr 01, 2024 3.960 3.980 3.600 3.620 78,201 -0.35(-8.82%)
Mar 28, 2024 3.920 4.080 3.920 3.970 68,467 +0.00(+0.00%)
Mar 27, 2024 3.920 4.040 3.830 3.970 46,983 +0.05(+1.28%)
Mar 26, 2024 3.950 4.170 3.870 3.920 41,197 -0.06(-1.51%)
Mar 25, 2024 4.030 4.190 3.950 3.980 34,590 -0.03(-0.75%)
Mar 22, 2024 4.030 4.030 3.920 4.010 35,014 +0.04(+1.01%)
Mar 21, 2024 3.860 4.040 3.850 3.970 57,551 +0.10(+2.58%)
Mar 20, 2024 3.810 3.900 3.700 3.870 36,209 +0.05(+1.31%)
Mar 19, 2024 3.710 3.870 3.650 3.820 54,747 +0.12(+3.24%)
Mar 18, 2024 3.790 3.910 3.700 3.700 46,186 -0.17(-4.39%)
Mar 15, 2024 3.750 3.976 3.700 3.870 88,266 +0.06(+1.57%)
Mar 14, 2024 3.840 3.890 3.680 3.810 51,642 -0.03(-0.78%)
Mar 13, 2024 3.950 4.039 3.840 3.840 34,351 -0.13(-3.27%)
Mar 12, 2024 4.080 4.080 3.958 3.970 20,896 -0.09(-2.22%)
Mar 11, 2024 4.020 4.150 4.010 4.060 22,758 +0.03(+0.74%)
Mar 08, 2024 4.060 4.180 3.970 4.030 23,061 +0.01(+0.25%)
Mar 07, 2024 3.990 4.180 3.960 4.020 67,387 +0.03(+0.75%)
Mar 06, 2024 3.900 4.030 3.900 3.990 31,714 +0.12(+3.10%)
Mar 05, 2024 4.080 4.140 3.850 3.870 43,850 -0.26(-6.30%)
Mar 04, 2024 4.170 4.170 4.000 4.130 61,071 -0.04(-0.96%)
Mar 01, 2024 3.860 4.240 3.850 4.170 114,580 +0.33(+8.59%)
Feb 29, 2024 3.700 3.920 3.690 3.840 46,084 +0.16(+4.35%)
Feb 28, 2024 3.650 3.730 3.610 3.680 33,383 -0.02(-0.54%)
Feb 27, 2024 3.650 3.830 3.630 3.700 60,806 +0.09(+2.49%)
Feb 26, 2024 3.560 3.690 3.560 3.610 70,599 +0.00(+0.00%)
Feb 23, 2024 3.520 3.690 3.520 3.610 21,938 +0.02(+0.56%)
Feb 22, 2024 3.720 3.750 3.530 3.590 55,501 -0.09(-2.45%)
Feb 21, 2024 3.750 3.870 3.560 3.680 39,154 -0.08(-2.13%)
Feb 20, 2024 3.810 3.900 3.760 3.760 33,595 -0.10(-2.59%)
Feb 16, 2024 3.930 3.990 3.860 3.860 34,922 -0.08(-2.03%)
Feb 15, 2024 3.930 4.010 3.910 3.940 56,426 -0.01(-0.25%)
Feb 14, 2024 3.850 4.000 3.850 3.950 59,932 +0.13(+3.40%)
Feb 13, 2024 3.690 4.000 3.690 3.820 38,191 +0.02(+0.53%)
Feb 12, 2024 3.760 3.960 3.700 3.800 47,951 +0.04(+1.06%)
Feb 09, 2024 3.670 3.885 3.610 3.760 146,824 +0.10(+2.73%)
Feb 08, 2024 3.680 3.706 3.545 3.660 31,882 -0.05(-1.35%)
Feb 07, 2024 3.750 3.790 3.660 3.710 73,847 -0.06(-1.59%)
Feb 06, 2024 3.750 3.818 3.750 3.770 37,997 +0.02(+0.53%)
Feb 05, 2024 3.990 4.020 3.735 3.750 36,153 -0.32(-7.86%)
Feb 02, 2024 3.970 4.125 3.970 4.070 24,777 +0.04(+0.99%)
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.