Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 3.390 3.490 3.280 3.440 117,305 -0.01(-0.29%)
Apr 11, 2024 3.420 3.470 3.300 3.450 99,812 +0.05(+1.47%)
Apr 10, 2024 3.720 3.720 3.340 3.400 190,686 -0.27(-7.36%)
Apr 09, 2024 3.630 3.700 3.590 3.670 77,157 +0.08(+2.23%)
Apr 08, 2024 3.750 3.790 3.540 3.590 188,793 -0.17(-4.52%)
Apr 05, 2024 3.740 3.860 3.680 3.760 119,247 +0.08(+2.17%)
Apr 04, 2024 3.740 3.900 3.670 3.680 184,902 +0.06(+1.66%)
Apr 03, 2024 3.610 3.750 3.600 3.620 134,881 -0.01(-0.28%)
Apr 02, 2024 3.710 3.710 3.525 3.630 183,427 -0.14(-3.71%)
Apr 01, 2024 3.940 4.070 3.690 3.770 256,388 -0.19(-4.80%)
Mar 28, 2024 4.020 3.930 3.885 3.960 276,491 -0.04(-1.00%)
Mar 27, 2024 3.750 4.010 3.730 4.000 337,025 +0.28(+7.53%)
Mar 26, 2024 3.710 3.895 3.650 3.720 236,961 +0.02(+0.54%)
Mar 25, 2024 3.700 3.750 3.640 3.700 197,987 +0.06(+1.65%)
Mar 22, 2024 3.660 3.690 3.540 3.640 205,470 -0.06(-1.62%)
Mar 21, 2024 3.470 3.750 3.435 3.700 473,832 +0.26(+7.56%)
Mar 20, 2024 3.250 3.490 3.250 3.440 248,307 +0.22(+6.83%)
Mar 19, 2024 3.450 3.450 3.190 3.220 250,138 -0.18(-5.29%)
Mar 18, 2024 3.030 3.500 3.010 3.400 834,054 +0.53(+18.47%)
Mar 15, 2024 2.990 2.990 2.790 2.870 457,848 -0.06(-2.05%)
Mar 14, 2024 3.010 3.020 2.840 2.930 273,922 -0.15(-4.87%)
Mar 13, 2024 2.840 3.305 2.840 3.080 742,283 -0.20(-6.10%)
Mar 12, 2024 3.310 3.430 3.250 3.280 262,109 -0.02(-0.61%)
Mar 11, 2024 3.270 3.440 3.260 3.300 209,781 -0.08(-2.37%)
Mar 08, 2024 3.330 3.510 3.330 3.380 183,485 +0.04(+1.20%)
Mar 07, 2024 3.250 3.390 3.155 3.340 203,235 +0.21(+6.71%)
Mar 06, 2024 3.160 3.170 3.020 3.130 204,461 +0.08(+2.62%)
Mar 05, 2024 3.000 3.140 3.000 3.050 122,650 +0.04(+1.33%)
Mar 04, 2024 3.220 3.220 2.980 3.010 453,740 -0.23(-7.10%)
Mar 01, 2024 3.350 3.370 3.150 3.240 301,341 -0.15(-4.42%)
Feb 29, 2024 2.820 3.530 2.800 3.390 545,082 +0.65(+23.72%)
Feb 28, 2024 2.800 2.870 2.710 2.740 65,877 -0.11(-3.86%)
Feb 27, 2024 2.770 2.920 2.754 2.850 145,717 +0.13(+4.78%)
Feb 26, 2024 2.650 2.770 2.610 2.720 132,011 +0.03(+1.12%)
Feb 23, 2024 2.540 2.710 2.540 2.690 87,520 +0.03(+1.13%)
Feb 22, 2024 2.590 2.680 2.550 2.660 146,222 +0.07(+2.70%)
Feb 21, 2024 2.620 2.640 2.525 2.590 154,824 -0.05(-1.89%)
Feb 20, 2024 2.740 2.740 2.620 2.640 136,479 -0.11(-4.00%)
Feb 16, 2024 2.880 2.880 2.740 2.750 109,461 -0.15(-5.17%)
Feb 15, 2024 2.890 2.930 2.845 2.900 146,584 +0.03(+1.05%)
Feb 14, 2024 2.870 2.910 2.740 2.870 217,846 +0.02(+0.70%)
Feb 13, 2024 2.840 2.955 2.700 2.850 311,071 -0.19(-6.25%)
Feb 12, 2024 2.760 3.080 2.760 3.040 425,147 +0.26(+9.35%)
Feb 09, 2024 2.800 2.805 2.660 2.780 212,869 +0.06(+2.21%)
Feb 08, 2024 2.460 2.750 2.450 2.720 252,067 +0.26(+10.57%)
Feb 07, 2024 2.410 2.480 2.380 2.460 88,341 +0.03(+1.23%)
Feb 06, 2024 2.350 2.440 2.350 2.430 95,550 +0.11(+4.74%)
Feb 05, 2024 2.430 2.430 2.310 2.320 199,309 -0.18(-7.20%)
Feb 02, 2024 2.500 2.560 2.440 2.500 94,966 -0.05(-1.96%)
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.