Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 3.210 3.240 3.020 3.060 393,404 -0.14(-4.38%)
May 22, 2024 3.270 3.275 3.170 3.200 321,811 -0.05(-1.54%)
May 21, 2024 3.160 3.320 3.160 3.250 362,293 +0.09(+2.85%)
May 20, 2024 3.300 3.300 3.120 3.160 527,551 -0.14(-4.24%)
May 17, 2024 3.330 3.420 3.280 3.300 636,156 -0.03(-0.90%)
May 16, 2024 3.340 3.450 3.295 3.330 472,371 -0.03(-0.89%)
May 15, 2024 3.250 3.490 3.230 3.360 1,107,323 +0.18(+5.66%)
May 14, 2024 3.020 3.220 3.000 3.180 677,364 +0.12(+3.92%)
May 13, 2024 3.080 3.160 2.980 3.060 639,930 -0.01(-0.33%)
May 10, 2024 3.250 3.250 3.050 3.070 1,118,622 -0.17(-5.25%)
May 09, 2024 3.200 3.250 3.175 3.240 180,512 +0.04(+1.25%)
May 08, 2024 3.280 3.300 3.145 3.200 374,321 -0.09(-2.74%)
May 07, 2024 3.320 3.350 3.180 3.290 742,025 -0.04(-1.20%)
May 06, 2024 3.450 3.480 3.310 3.330 714,582 -0.09(-2.63%)
May 03, 2024 3.340 3.510 3.340 3.420 510,738 +0.08(+2.40%)
May 02, 2024 3.290 3.410 3.250 3.340 644,730 +0.18(+5.70%)
May 01, 2024 3.100 3.330 3.080 3.160 964,677 +0.07(+2.27%)
Apr 30, 2024 3.100 3.140 3.040 3.090 533,875 -0.01(-0.32%)
Apr 29, 2024 3.030 3.200 3.025 3.100 716,440 +0.07(+2.31%)
Apr 26, 2024 3.040 3.120 2.980 3.030 686,677 +0.01(+0.33%)
Apr 25, 2024 3.070 3.100 2.942 3.020 684,702 -0.04(-1.31%)
Apr 24, 2024 3.090 3.175 3.000 3.060 1,043,212 -0.05(-1.61%)
Apr 23, 2024 3.170 3.279 3.110 3.110 898,856 -0.08(-2.51%)
Apr 22, 2024 3.030 3.229 2.960 3.190 866,655 +0.16(+5.28%)
Apr 19, 2024 3.030 3.160 3.010 3.030 806,967 -0.01(-0.33%)
Apr 18, 2024 3.210 3.210 3.010 3.040 1,641,063 -0.17(-5.30%)
Apr 17, 2024 3.320 3.370 3.165 3.210 846,912 -0.10(-3.02%)
Apr 16, 2024 3.280 3.358 3.230 3.310 761,771 -0.01(-0.30%)
Apr 15, 2024 3.510 3.540 3.280 3.320 842,897 -0.19(-5.41%)
Apr 12, 2024 3.690 3.733 3.475 3.510 562,190 -0.20(-5.39%)
Apr 11, 2024 3.490 3.730 3.490 3.710 516,773 +0.22(+6.30%)
Apr 10, 2024 3.660 3.680 3.450 3.490 1,133,301 -0.24(-6.43%)
Apr 09, 2024 3.780 3.834 3.680 3.730 596,078 -0.08(-2.10%)
Apr 08, 2024 3.840 3.840 3.665 3.810 538,334 +0.05(+1.33%)
Apr 05, 2024 3.720 3.788 3.660 3.760 851,392 +0.04(+1.08%)
Apr 04, 2024 4.030 4.150 3.710 3.720 1,668,794 -0.26(-6.53%)
Apr 03, 2024 4.000 4.020 3.920 3.980 620,284 -0.01(-0.25%)
Apr 02, 2024 3.870 4.045 3.750 3.990 1,726,148 +0.07(+1.79%)
Apr 01, 2024 4.050 4.070 3.820 3.920 1,214,460 -0.06(-1.51%)
Mar 28, 2024 3.830 3.999 3.999 3.980 1,769,204 +0.35(+9.49%)
Mar 27, 2024 3.830 3.880 3.530 3.635 1,486,997 -0.22(-5.58%)
Mar 26, 2024 3.880 3.990 3.780 3.850 665,567 -0.02(-0.52%)
Mar 25, 2024 4.050 4.170 3.845 3.870 1,364,354 -0.18(-4.44%)
Mar 22, 2024 3.840 4.130 3.800 4.050 1,191,784 +0.18(+4.65%)
Mar 21, 2024 3.800 3.960 3.760 3.870 966,138 +0.14(+3.75%)
Mar 20, 2024 3.800 3.850 3.600 3.730 1,353,465 -0.06(-1.58%)
Mar 19, 2024 3.580 3.970 3.510 3.790 2,474,722 +0.44(+13.13%)
Mar 18, 2024 3.510 3.510 3.350 3.350 471,605 -0.13(-3.74%)
Mar 15, 2024 3.400 3.525 3.391 3.480 1,525,511 +0.10(+2.96%)
Mar 14, 2024 3.540 3.565 3.380 3.380 999,048 -0.16(-4.52%)
Mar 13, 2024 3.610 3.715 3.540 3.540 484,073 -0.09(-2.48%)
Mar 12, 2024 3.790 3.790 3.600 3.630 657,272 -0.14(-3.71%)
Mar 11, 2024 3.990 4.050 3.750 3.770 755,587 -0.23(-5.75%)
Mar 08, 2024 4.080 4.220 3.930 4.000 1,273,928 -0.07(-1.72%)
Mar 07, 2024 4.000 4.130 3.970 4.070 741,427 +0.07(+1.75%)
Mar 06, 2024 4.100 4.215 3.975 4.000 967,686 -0.05(-1.23%)
Mar 05, 2024 4.210 4.340 4.015 4.050 1,076,015 -0.19(-4.48%)
Mar 04, 2024 4.400 4.430 3.940 4.240 2,969,739 +0.04(+0.95%)
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.