Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 3.420 3.550 3.330 3.510 1,136,189 +0.06(+1.74%)
May 21, 2024 3.590 3.630 3.390 3.450 1,429,247 -0.13(-3.63%)
May 20, 2024 3.680 3.710 3.540 3.580 1,371,084 -0.12(-3.24%)
May 17, 2024 3.840 3.840 3.670 3.700 1,392,623 -0.15(-3.90%)
May 16, 2024 3.970 4.030 3.805 3.850 1,343,575 -0.08(-2.04%)
May 15, 2024 4.700 4.910 3.880 3.930 3,312,437 -0.78(-16.56%)
May 14, 2024 4.660 5.630 4.150 4.710 9,924,897 +1.00(+26.95%)
May 13, 2024 3.580 4.065 3.580 3.710 1,824,220 +0.15(+4.21%)
May 10, 2024 3.670 3.800 3.465 3.560 812,484 -0.12(-3.26%)
May 09, 2024 3.440 3.680 3.400 3.680 889,621 +0.25(+7.29%)
May 08, 2024 3.510 3.540 3.400 3.430 750,664 -0.14(-3.92%)
May 07, 2024 3.600 3.715 3.550 3.570 641,419 -0.02(-0.56%)
May 06, 2024 3.630 3.710 3.555 3.590 680,527 +0.00(+0.00%)
May 03, 2024 3.650 3.830 3.510 3.590 965,218 -0.02(-0.55%)
May 02, 2024 3.540 3.610 3.450 3.610 655,713 +0.13(+3.74%)
May 01, 2024 3.510 3.700 3.435 3.480 862,836 -0.04(-1.14%)
Apr 30, 2024 3.480 3.560 3.420 3.520 617,712 -0.04(-1.12%)
Apr 29, 2024 3.500 3.755 3.480 3.560 1,045,188 +0.09(+2.59%)
Apr 26, 2024 3.470 3.570 3.380 3.470 597,551 +0.00(+0.00%)
Apr 25, 2024 3.380 3.480 3.280 3.470 678,712 +0.06(+1.76%)
Apr 24, 2024 3.420 3.510 3.350 3.410 593,772 -0.02(-0.58%)
Apr 23, 2024 3.630 3.760 3.410 3.430 981,939 -0.21(-5.77%)
Apr 22, 2024 3.700 3.740 3.555 3.640 717,639 -0.06(-1.62%)
Apr 19, 2024 3.640 3.765 3.600 3.700 909,754 +0.04(+1.09%)
Apr 18, 2024 3.450 3.720 3.438 3.660 867,792 +0.23(+6.71%)
Apr 17, 2024 3.490 3.660 3.410 3.430 855,607 -0.06(-1.72%)
Apr 16, 2024 3.200 3.570 3.130 3.490 1,461,469 +0.27(+8.39%)
Apr 15, 2024 3.480 3.500 3.220 3.220 1,317,115 -0.23(-6.67%)
Apr 12, 2024 3.650 3.650 3.420 3.450 1,779,701 -0.20(-5.48%)
Apr 11, 2024 3.820 3.910 3.645 3.650 981,933 -0.16(-4.20%)
Apr 10, 2024 3.660 3.820 3.570 3.810 1,211,842 +0.04(+1.06%)
Apr 09, 2024 3.880 3.990 3.730 3.770 910,306 -0.10(-2.58%)
Apr 08, 2024 3.810 4.000 3.810 3.870 689,050 +0.10(+2.65%)
Apr 05, 2024 3.620 3.810 3.600 3.770 1,046,808 +0.12(+3.29%)
Apr 04, 2024 4.020 4.052 3.640 3.650 1,353,027 -0.30(-7.59%)
Apr 03, 2024 4.050 4.055 3.880 3.950 1,032,427 -0.12(-2.95%)
Apr 02, 2024 4.250 4.250 4.058 4.070 831,451 -0.30(-6.86%)
Apr 01, 2024 4.400 4.595 4.290 4.370 1,448,460 +0.04(+0.92%)
Mar 28, 2024 4.130 4.385 4.130 4.330 1,296,340 +0.21(+5.10%)
Mar 27, 2024 3.700 4.130 3.700 4.120 1,464,972 +0.47(+12.88%)
Mar 26, 2024 3.950 3.995 3.650 3.650 1,025,880 -0.25(-6.41%)
Mar 25, 2024 3.830 4.035 3.830 3.900 975,654 +0.13(+3.45%)
Mar 22, 2024 4.070 4.100 3.750 3.770 950,341 -0.25(-6.22%)
Mar 21, 2024 3.940 4.170 3.900 4.020 1,535,747 -0.07(-1.71%)
Mar 20, 2024 3.660 4.100 3.620 4.090 1,434,199 +0.43(+11.75%)
Mar 19, 2024 3.600 3.770 3.600 3.660 1,315,524 +0.04(+1.10%)
Mar 18, 2024 3.780 3.820 3.600 3.620 834,851 -0.16(-4.23%)
Mar 15, 2024 3.730 3.944 3.700 3.780 1,536,635 +0.03(+0.80%)
Mar 14, 2024 3.990 4.000 3.650 3.750 1,405,521 -0.24(-6.02%)
Mar 13, 2024 3.900 4.250 3.900 3.990 1,279,053 +0.00(+0.00%)
Mar 12, 2024 4.090 4.150 3.960 3.990 1,577,143 -0.13(-3.16%)
Mar 11, 2024 4.410 4.595 4.080 4.120 1,605,358 -0.30(-6.79%)
Mar 08, 2024 5.260 5.300 4.290 4.420 2,792,313 -0.81(-15.49%)
Mar 07, 2024 4.940 5.620 4.500 5.230 3,176,699 +0.20(+3.98%)
Mar 06, 2024 5.190 5.370 4.930 5.030 1,863,099 -0.14(-2.71%)
Mar 05, 2024 5.230 5.440 5.060 5.170 1,213,050 -0.07(-1.34%)
Mar 04, 2024 5.500 5.545 5.110 5.240 1,342,118 -0.20(-3.68%)
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.