Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 3.590 3.670 3.290 3.610 40,216 +0.07(+1.98%)
Apr 23, 2024 3.510 3.641 3.450 3.540 33,593 -0.08(-2.21%)
Apr 22, 2024 3.930 4.100 3.560 3.620 49,211 -0.29(-7.42%)
Apr 19, 2024 4.650 4.650 3.890 3.910 49,922 -0.74(-15.91%)
Apr 18, 2024 4.650 4.670 4.400 4.650 32,652 -0.02(-0.43%)
Apr 17, 2024 4.570 4.880 4.550 4.670 45,017 +0.10(+2.19%)
Apr 16, 2024 5.180 5.180 4.160 4.570 113,253 -0.54(-10.57%)
Apr 15, 2024 5.210 5.380 5.050 5.110 58,264 +0.02(+0.39%)
Apr 12, 2024 5.510 5.730 5.000 5.090 57,658 -0.64(-11.17%)
Apr 11, 2024 5.780 6.044 5.560 5.730 42,718 -0.32(-5.29%)
Apr 10, 2024 5.790 6.082 5.550 6.050 114,448 +0.26(+4.49%)
Apr 09, 2024 5.900 5.900 5.450 5.790 128,406 -0.20(-3.34%)
Apr 08, 2024 5.260 6.216 5.120 5.990 152,446 +0.73(+13.88%)
Apr 05, 2024 5.410 5.410 5.000 5.260 45,682 -0.14(-2.59%)
Apr 04, 2024 5.380 5.500 5.260 5.400 55,197 +0.13(+2.47%)
Apr 03, 2024 5.510 5.570 5.250 5.270 52,402 -0.28(-5.05%)
Apr 02, 2024 5.780 5.780 5.250 5.550 110,538 -0.28(-4.80%)
Apr 01, 2024 6.250 6.290 5.650 5.830 133,576 -0.54(-8.48%)
Mar 28, 2024 6.030 6.490 5.960 6.370 166,680 +0.34(+5.64%)
Mar 27, 2024 6.080 6.110 5.900 6.030 76,807 -0.05(-0.82%)
Mar 26, 2024 5.890 6.150 5.890 6.080 83,823 +0.10(+1.67%)
Mar 25, 2024 6.200 6.310 5.810 5.980 96,465 -0.10(-1.64%)
Mar 22, 2024 6.010 6.220 5.934 6.080 101,998 +0.07(+1.16%)
Mar 21, 2024 6.650 6.710 5.820 6.010 140,840 -0.55(-8.38%)
Mar 20, 2024 6.250 6.560 6.030 6.560 153,289 +0.00(+0.00%)
Mar 19, 2024 5.890 6.930 5.830 6.560 261,984 +0.49(+8.07%)
Mar 18, 2024 6.010 6.359 5.600 6.070 161,468 -0.30(-4.71%)
Mar 15, 2024 6.900 7.390 6.200 6.370 369,714 -0.86(-11.89%)
Mar 14, 2024 5.790 8.270 5.770 7.230 1,856,677 +1.06(+17.18%)
Mar 13, 2024 6.600 6.960 5.300 6.170 4,587,023 +1.16(+23.15%)
Mar 12, 2024 4.630 5.080 4.590 5.010 2,128,854 +0.42(+9.15%)
Mar 11, 2024 5.380 5.467 4.260 4.590 178,379 -0.68(-12.90%)
Mar 08, 2024 5.090 5.470 5.080 5.270 105,623 +0.01(+0.19%)
Mar 07, 2024 5.930 5.930 5.000 5.260 123,385 -0.72(-12.04%)
Mar 06, 2024 5.350 6.440 5.301 5.980 381,731 +0.41(+7.36%)
Mar 05, 2024 4.530 5.800 4.450 5.570 350,849 +0.90(+19.27%)
Mar 04, 2024 4.770 5.150 4.110 4.670 785,959 -1.14(-19.62%)
Mar 01, 2024 5.820 6.670 4.860 5.810 23,645,554 +1.51(+35.12%)
Feb 29, 2024 4.040 4.435 3.905 4.300 319,832 +0.40(+10.26%)
Feb 28, 2024 4.010 4.288 3.860 3.900 51,488 -0.10(-2.50%)
Feb 27, 2024 3.890 4.120 3.660 4.000 112,394 +0.13(+3.36%)
Feb 26, 2024 4.490 4.500 3.690 3.870 185,453 -0.68(-14.95%)
Feb 23, 2024 4.690 5.300 4.530 4.550 318,913 -0.21(-4.41%)
Feb 22, 2024 4.830 4.920 4.440 4.760 140,777 -0.16(-3.25%)
Feb 21, 2024 4.100 5.140 3.922 4.920 487,152 +0.25(+5.35%)
Feb 20, 2024 3.880 4.950 3.875 4.670 778,377 +0.80(+20.67%)
Feb 16, 2024 3.910 4.040 3.640 3.870 126,431 -0.05(-1.28%)
Feb 15, 2024 3.920 4.060 3.802 3.920 73,915 -0.08(-2.00%)
Feb 14, 2024 3.850 4.168 3.530 4.000 264,240 +0.25(+6.67%)
Feb 13, 2024 4.210 4.380 3.650 3.750 186,531 -0.40(-9.64%)
Feb 12, 2024 4.600 4.670 4.140 4.150 138,605 -0.62(-13.00%)
Feb 09, 2024 4.440 5.190 4.407 4.770 485,391 +0.45(+10.42%)
Feb 08, 2024 4.580 4.680 4.100 4.320 162,500 -0.37(-7.89%)
Feb 07, 2024 5.000 5.200 4.020 4.690 453,310 -0.22(-4.48%)
Feb 06, 2024 6.000 6.000 4.850 4.910 596,382 -1.24(-20.16%)
Feb 05, 2024 5.780 6.390 5.510 6.150 1,980,030 -0.56(-8.35%)
Feb 02, 2024 7.120 7.450 5.920 6.710 27,295,944 +1.68(+33.40%)
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.