Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 4.295 4.303 4.293 4.300 0 -0.07(-1.57%)
Apr 15, 2024 4.378 4.379 4.367 4.369 0 +0.02(+0.43%)
Apr 14, 2024 4.353 4.396 4.332 4.350 0 +0.03(+0.79%)
Apr 13, 2024 4.261 4.362 4.250 4.316 0 +0.00(+0.00%)
Apr 12, 2024 4.261 4.362 4.250 4.316 0 +0.05(+1.28%)
Apr 11, 2024 4.261 4.264 4.260 4.261 0 -0.01(-0.22%)
Apr 10, 2024 4.277 4.279 4.271 4.271 0 -0.03(-0.72%)
Apr 09, 2024 4.300 4.304 4.296 4.302 0 +0.01(+0.16%)
Apr 08, 2024 4.294 4.296 4.292 4.295 0 +0.08(+1.78%)
Apr 07, 2024 4.236 4.237 4.210 4.220 0 -0.02(-0.48%)
Apr 06, 2024 4.220 4.244 4.167 4.240 0 +0.00(+0.00%)
Apr 05, 2024 4.220 4.244 4.167 4.240 0 +0.02(+0.58%)
Apr 04, 2024 4.220 4.221 4.213 4.216 0 +0.00(+0.01%)
Apr 03, 2024 4.213 4.233 4.210 4.215 0 +0.14(+3.33%)
Apr 02, 2024 4.082 4.084 4.079 4.080 0 +0.02(+0.59%)
Apr 01, 2024 4.056 4.058 4.054 4.056 0 +0.01(+0.14%)
Mar 31, 2024 4.031 4.059 4.030 4.050 0 +0.04(+0.96%)
Mar 29, 2024 4.012 4.040 3.984 4.011 0 +0.00(+0.00%)
Mar 28, 2024 4.012 4.040 3.984 4.011 0 +0.00(+0.06%)
Mar 27, 2024 4.012 4.012 4.007 4.009 0 +0.01(+0.12%)
Mar 26, 2024 4.005 4.005 4.001 4.004 0 -0.01(-0.12%)
Mar 25, 2024 4.011 4.013 4.008 4.009 0 +0.00(+0.09%)
Mar 24, 2024 3.999 4.006 3.990 4.005 0 +0.01(+0.21%)
Mar 23, 2024 4.066 4.066 3.997 3.997 0 +0.00(+0.00%)
Mar 22, 2024 4.066 4.066 3.997 3.997 0 -0.07(-1.61%)
Mar 21, 2024 4.066 4.066 4.061 4.062 0 -0.03(-0.82%)
Mar 20, 2024 4.090 4.103 4.088 4.096 0 +0.03(+0.73%)
Mar 19, 2024 4.068 4.069 4.066 4.066 0 -0.06(-1.55%)
Mar 18, 2024 4.136 4.136 4.130 4.130 0 +0.01(+0.35%)
Mar 17, 2024 4.121 4.122 4.113 4.116 0 -0.01(-0.12%)
Mar 16, 2024 4.051 4.137 4.045 4.121 0 +0.00(+0.00%)
Mar 15, 2024 4.051 4.137 4.045 4.121 0 +0.07(+1.77%)
Mar 14, 2024 4.051 4.053 4.046 4.050 0 -0.01(-0.23%)
Mar 13, 2024 4.060 4.061 4.056 4.059 0 +0.12(+3.06%)
Mar 12, 2024 3.938 3.940 3.937 3.938 0 +0.01(+0.14%)
Mar 11, 2024 3.932 3.933 3.930 3.933 0 +0.04(+1.03%)
Mar 10, 2024 3.893 3.894 3.889 3.893 0 +0.00(+0.05%)
Mar 09, 2024 3.925 3.946 3.881 3.891 0 +0.00(+0.00%)
Mar 08, 2024 3.925 3.946 3.881 3.891 0 -0.04(-0.89%)
Mar 07, 2024 3.925 3.928 3.924 3.926 0 +0.00(+0.00%)
Mar 06, 2024 3.926 0 +0.05(+1.32%)
Mar 05, 2024 3.875 0 +0.03(+0.73%)
Mar 04, 2024 3.847 0 -0.01(-0.26%)
Mar 03, 2024 3.857 0 -0.00(-0.04%)
Mar 02, 2024 3.847 3.873 3.818 3.858 0 -0.00(-0.08%)
Mar 01, 2024 3.861 0 +0.02(+0.40%)
Feb 29, 2024 3.847 3.848 3.846 3.846 0 -0.00(-0.03%)
Feb 28, 2024 3.847 0 +0.02(+0.51%)
Feb 27, 2024 3.828 0 -0.00(-0.01%)
Feb 26, 2024 3.828 0 +0.01(+0.21%)
Feb 25, 2024 3.820 0 -0.05(-1.27%)
Feb 24, 2024 3.896 3.901 3.843 3.869 0 -0.01(-0.28%)
Feb 23, 2024 3.880 0 -0.02(-0.39%)
Feb 22, 2024 3.896 3.896 3.894 3.895 0 -0.00(-0.05%)
Feb 21, 2024 3.897 0 +0.02(+0.57%)
Feb 20, 2024 3.875 0 +0.01(+0.19%)
Feb 19, 2024 3.868 0 +0.05(+1.38%)
Feb 18, 2024 3.820 3.820 3.809 3.815 0 -0.01(-0.18%)
Feb 17, 2024 3.760 3.844 3.755 3.822 0 -0.02(-0.43%)
Feb 16, 2024 3.838 0 +0.08(+2.06%)
Feb 15, 2024 3.760 3.761 3.759 3.761 0 +0.00(+0.08%)
Feb 14, 2024 3.758 0 +0.06(+1.57%)
Feb 13, 2024 3.700 0 -0.01(-0.30%)
Feb 12, 2024 3.711 0 -0.01(-0.35%)
Feb 11, 2024 3.724 0 +0.04(+1.03%)
Feb 10, 2024 3.708 3.713 3.655 3.686 0 +0.00(+0.12%)
Feb 09, 2024 3.682 0 -0.02(-0.67%)
Feb 08, 2024 3.708 3.708 3.705 3.707 0 +0.00(+0.12%)
Feb 07, 2024 3.702 0 -0.03(-0.90%)
Feb 06, 2024 3.736 0 -0.05(-1.20%)
Feb 05, 2024 3.781 0 +0.01(+0.25%)
Feb 04, 2024 3.772 0 -0.05(-1.24%)
Feb 03, 2024 3.854 3.862 3.817 3.819 0 -0.00(-0.07%)
Feb 02, 2024 3.821 0 -0.03(-0.82%)
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.