Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 2.590 2.590 2.306 2.430 42,480 -0.24(-8.99%)
Apr 15, 2024 3.000 3.080 2.600 2.670 84,771 -0.34(-11.30%)
Apr 12, 2024 3.160 3.210 3.000 3.010 83,184 -0.14(-4.44%)
Apr 11, 2024 3.190 3.260 3.110 3.150 41,230 +0.03(+0.96%)
Apr 10, 2024 3.230 3.230 3.060 3.120 90,557 -0.18(-5.45%)
Apr 09, 2024 3.060 3.418 3.060 3.300 228,712 +0.19(+6.11%)
Apr 08, 2024 3.120 3.150 3.000 3.110 158,414 +0.00(+0.00%)
Apr 05, 2024 3.340 3.420 3.060 3.110 227,479 -0.13(-4.01%)
Apr 04, 2024 3.060 3.500 2.990 3.240 442,805 +0.15(+4.85%)
Apr 03, 2024 3.160 3.200 3.010 3.090 886,691 -0.28(-8.31%)
Apr 02, 2024 5.130 5.450 3.300 3.370 15,989,583 +0.19(+5.97%)
Apr 01, 2024 3.380 3.640 3.180 3.180 259,815 -0.22(-6.47%)
Mar 28, 2024 3.050 3.490 3.050 3.400 367,464 +0.36(+11.84%)
Mar 27, 2024 3.190 3.190 2.950 3.040 58,951 -0.06(-2.09%)
Mar 26, 2024 3.140 3.180 3.100 3.105 10,854 -0.07(-2.20%)
Mar 25, 2024 3.100 3.200 3.100 3.175 9,214 +0.03(+1.11%)
Mar 22, 2024 3.090 3.240 3.080 3.140 20,088 +0.05(+1.62%)
Mar 21, 2024 3.140 3.230 3.090 3.090 16,108 -0.12(-3.74%)
Mar 20, 2024 3.150 3.240 3.060 3.210 43,536 +0.16(+5.25%)
Mar 19, 2024 3.080 3.299 3.050 3.050 63,072 -0.07(-2.24%)
Mar 18, 2024 3.340 3.370 3.035 3.120 61,405 -0.25(-7.42%)
Mar 15, 2024 3.640 3.690 3.370 3.370 78,980 -0.36(-9.65%)
Mar 14, 2024 3.770 3.770 3.540 3.730 40,271 -0.04(-1.06%)
Mar 13, 2024 3.800 3.800 3.480 3.770 70,061 +0.08(+2.17%)
Mar 12, 2024 3.810 3.830 3.690 3.690 47,359 -0.04(-1.07%)
Mar 11, 2024 3.650 3.836 3.610 3.730 53,739 +0.01(+0.27%)
Mar 08, 2024 3.900 4.080 3.630 3.720 148,170 -0.23(-5.82%)
Mar 07, 2024 3.490 4.100 3.380 3.950 1,132,099 +0.47(+13.51%)
Mar 06, 2024 3.490 3.490 3.400 3.480 38,252 +0.06(+1.75%)
Mar 05, 2024 3.480 3.490 3.389 3.420 24,496 -0.07(-2.01%)
Mar 04, 2024 3.390 3.490 3.390 3.490 17,904 +0.08(+2.35%)
Mar 01, 2024 3.470 3.490 3.387 3.410 29,288 -0.08(-2.29%)
Feb 29, 2024 3.520 3.590 3.400 3.490 24,759 +0.04(+1.16%)
Feb 28, 2024 3.580 3.730 3.290 3.450 78,009 -0.20(-5.48%)
Feb 27, 2024 3.570 3.680 3.500 3.650 28,745 +0.18(+5.19%)
Feb 26, 2024 3.740 3.740 3.470 3.470 35,811 +0.01(+0.29%)
Feb 23, 2024 3.660 3.790 3.384 3.460 74,390 -0.22(-5.98%)
Feb 22, 2024 3.780 3.800 3.620 3.680 34,859 -0.04(-1.08%)
Feb 21, 2024 3.920 3.925 3.720 3.720 45,588 -0.28(-7.00%)
Feb 20, 2024 3.830 4.150 3.800 4.000 249,979 +0.17(+4.44%)
Feb 16, 2024 3.760 3.850 3.690 3.830 33,729 +0.07(+1.86%)
Feb 15, 2024 3.900 3.900 3.653 3.760 66,891 -0.13(-3.34%)
Feb 14, 2024 3.860 4.040 3.750 3.890 95,506 -0.01(-0.26%)
Feb 13, 2024 3.570 4.150 3.570 3.900 346,962 +0.19(+5.12%)
Feb 12, 2024 3.680 3.800 3.640 3.710 32,451 +0.07(+1.92%)
Feb 09, 2024 3.850 3.850 3.600 3.640 43,988 -0.20(-5.21%)
Feb 08, 2024 3.730 3.880 3.700 3.840 71,621 +0.08(+2.13%)
Feb 07, 2024 3.640 3.790 3.630 3.760 97,299 +0.06(+1.62%)
Feb 06, 2024 3.620 3.790 3.620 3.700 73,437 +0.07(+1.93%)
Feb 05, 2024 3.730 3.810 3.560 3.630 62,755 -0.10(-2.68%)
Feb 02, 2024 3.740 3.750 3.630 3.730 22,867 -0.01(-0.27%)
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.