Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	3.650	3.700	3.570	3.670	1,082,400	-0.02(-0.54%)
Apr 29, 2024	3.570	3.770	3.570	3.690	956,906	+0.07(+1.93%)
Apr 26, 2024	3.630	3.660	3.560	3.620	868,966	+0.02(+0.56%)
Apr 25, 2024	3.610	3.630	3.405	3.600	1,933,300	-0.08(-2.17%)
Apr 24, 2024	3.790	3.870	3.640	3.680	787,523	-0.14(-3.66%)
Apr 23, 2024	3.600	3.840	3.565	3.820	1,743,029	+0.20(+5.52%)
Apr 22, 2024	3.790	3.830	3.610	3.620	1,102,674	-0.16(-4.23%)
Apr 19, 2024	3.830	3.900	3.700	3.780	1,704,375	-0.08(-2.07%)
Apr 18, 2024	3.860	3.970	3.805	3.860	1,207,542	+0.01(+0.26%)
Apr 17, 2024	3.740	3.930	3.710	3.850	1,247,253	+0.13(+3.49%)
Apr 16, 2024	3.950	3.950	3.665	3.720	1,975,079	-0.23(-5.82%)
Apr 15, 2024	4.190	4.230	3.920	3.950	1,594,974	-0.26(-6.18%)
Apr 12, 2024	4.380	4.485	4.165	4.210	960,524	-0.20(-4.54%)
Apr 11, 2024	4.590	4.660	4.350	4.410	961,657	-0.13(-2.86%)
Apr 10, 2024	4.600	4.640	4.355	4.540	951,972	-0.26(-5.42%)
Apr 09, 2024	4.860	4.900	4.755	4.800	850,320	-0.01(-0.21%)
Apr 08, 2024	4.720	4.865	4.720	4.810	577,503	+0.19(+4.11%)
Apr 05, 2024	4.700	4.730	4.600	4.620	805,779	-0.08(-1.70%)
Apr 04, 2024	4.900	4.930	4.695	4.700	643,682	-0.05(-1.05%)
Apr 03, 2024	4.660	4.810	4.530	4.750	890,149	+0.06(+1.28%)
Apr 02, 2024	4.710	4.880	4.600	4.690	1,145,707	-0.14(-2.90%)
Apr 01, 2024	4.860	4.870	4.725	4.830	741,761	+0.05(+1.05%)
Mar 28, 2024	4.770	4.775	4.775	4.780	762,170	+0.01(+0.21%)
Mar 27, 2024	4.510	4.790	4.510	4.770	901,826	+0.31(+6.95%)
Mar 26, 2024	4.640	4.680	4.455	4.460	1,400,578	-0.13(-2.83%)
Mar 25, 2024	4.760	4.831	4.580	4.590	791,072	-0.20(-4.18%)
Mar 22, 2024	4.940	4.940	4.770	4.790	700,515	-0.15(-3.04%)
Mar 21, 2024	4.780	5.050	4.780	4.940	1,296,605	+0.23(+4.88%)
Mar 20, 2024	4.450	4.850	4.340	4.710	1,138,435	+0.29(+6.56%)
Mar 19, 2024	4.700	4.830	4.370	4.420	1,708,615	-0.30(-6.36%)
Mar 18, 2024	4.570	4.740	4.400	4.720	2,699,866	+0.15(+3.28%)
Mar 15, 2024	5.140	5.350	4.310	4.570	7,682,364	-1.37(-23.06%)
Mar 14, 2024	5.960	6.000	5.735	5.940	1,533,842	-0.04(-0.67%)
Mar 13, 2024	5.930	6.240	5.930	5.980	1,201,534	-0.01(-0.17%)
Mar 12, 2024	6.440	6.440	5.945	5.990	1,151,383	-0.50(-7.70%)
Mar 11, 2024	6.620	6.760	6.450	6.490	691,967	-0.13(-1.96%)
Mar 08, 2024	6.630	6.840	6.595	6.620	626,963	+0.11(+1.69%)
Mar 07, 2024	6.610	6.770	6.500	6.510	831,231	-0.02(-0.31%)
Mar 06, 2024	6.840	6.840	6.445	6.530	737,731	-0.13(-1.95%)
Mar 05, 2024	6.780	6.890	6.520	6.660	790,106	-0.24(-3.48%)
Mar 04, 2024	6.870	6.920	6.690	6.900	869,116	+0.01(+0.15%)
Mar 01, 2024	6.840	6.976	6.610	6.890	771,996	+0.08(+1.17%)
Feb 29, 2024	6.810	7.010	6.690	6.810	760,648	+0.25(+3.81%)
Feb 28, 2024	6.630	6.755	6.505	6.560	707,333	-0.17(-2.53%)
Feb 27, 2024	6.660	6.760	6.530	6.730	656,230	+0.17(+2.59%)
Feb 26, 2024	6.410	6.661	6.410	6.560	487,163	+0.08(+1.23%)
Feb 23, 2024	6.340	6.650	6.219	6.480	846,753	+0.11(+1.73%)
Feb 22, 2024	6.980	6.990	6.355	6.370	1,170,123	-0.63(-9.00%)
Feb 21, 2024	6.970	7.070	6.870	7.000	728,766	-0.08(-1.13%)
Feb 20, 2024	7.010	7.100	6.831	7.080	926,428	-0.09(-1.26%)
Feb 16, 2024	7.100	7.245	6.910	7.170	939,353	-0.10(-1.38%)
Feb 15, 2024	7.200	7.280	6.960	7.270	1,027,812	+0.22(+3.12%)
Feb 14, 2024	6.790	7.050	6.680	7.050	1,070,077	+0.47(+7.14%)
Feb 13, 2024	6.510	6.750	6.410	6.580	1,245,705	-0.34(-4.91%)
Feb 12, 2024	6.440	6.960	6.440	6.920	1,215,344	+0.50(+7.79%)
Feb 09, 2024	6.000	6.420	6.000	6.420	1,043,474	+0.43(+7.18%)
Feb 08, 2024	5.840	6.090	5.780	5.990	994,915	+0.15(+2.57%)
Feb 07, 2024	5.830	5.930	5.590	5.840	1,290,460	+0.15(+2.64%)
Feb 06, 2024	5.340	5.700	5.250	5.690	1,086,510	+0.38(+7.16%)
Feb 05, 2024	5.430	5.455	5.290	5.310	946,589	-0.20(-3.63%)
Feb 02, 2024	5.440	5.580	5.290	5.510	1,167,329	-0.07(-1.25%)
Feb 01, 2024	5.570	5.970	5.450	5.580	1,256,988	+0.19(+3.53%)
Jan 31, 2024	5.400	5.700	5.370	5.390	1,068,487	+0.01(+0.19%)
Jan 30, 2024	5.560	5.590	5.360	5.380	603,720	-0.27(-4.78%)
Jan 29, 2024	5.460	5.655	5.350	5.650	711,460	+0.19(+3.48%)
Jan 26, 2024	5.680	5.764	5.450	5.460	591,818	-0.17(-3.02%)
Jan 25, 2024	5.660	5.700	5.525	5.630	625,397	+0.10(+1.81%)
Jan 24, 2024	5.870	5.885	5.450	5.530	849,230	-0.16(-2.81%)
Jan 23, 2024	6.010	6.150	5.640	5.690	1,094,550	-0.01(-0.18%)
Jan 22, 2024	5.560	5.840	5.515	5.700	1,287,264	+0.21(+3.83%)
Jan 19, 2024	5.390	5.510	5.180	5.490	1,470,030	+0.15(+2.81%)
Jan 18, 2024	5.700	5.700	5.250	5.340	1,239,042	-0.33(-5.82%)
Jan 17, 2024	5.350	5.680	5.320	5.670	976,650	+0.13(+2.35%)
Jan 16, 2024	5.960	5.985	5.465	5.540	1,588,708	-0.54(-8.88%)
Jan 12, 2024	6.100	6.260	6.005	6.080	803,568	+0.07(+1.16%)
Jan 11, 2024	6.040	6.135	5.950	6.010	768,406	-0.07(-1.15%)
Jan 10, 2024	6.120	6.150	6.021	6.080	535,945	-0.06(-0.98%)
Jan 09, 2024	6.070	6.235	5.970	6.140	679,375	-0.08(-1.29%)
Jan 08, 2024	6.190	6.355	6.120	6.220	674,616	-0.02(-0.32%)
Jan 05, 2024	6.190	6.490	6.140	6.240	713,664	-0.05(-0.79%)
Jan 04, 2024	6.510	6.510	6.270	6.290	824,366	-0.19(-2.93%)
Jan 03, 2024	6.660	6.690	6.400	6.480	930,624	-0.32(-4.71%)
Jan 02, 2024	6.710	7.000	6.540	6.800	834,506	-0.03(-0.44%)
Dec 29, 2023	6.960	7.000	6.800	6.830	933,619	-0.16(-2.29%)
Dec 28, 2023	6.890	7.090	6.866	6.990	1,120,803	+0.07(+1.01%)
Dec 27, 2023	6.890	6.975	6.800	6.920	743,764	+0.04(+0.58%)
Dec 26, 2023	6.620	6.985	6.605	6.880	826,685	+0.24(+3.61%)
Dec 22, 2023	6.660	6.770	6.515	6.640	715,047	-0.01(-0.15%)
Dec 21, 2023	6.560	6.680	6.455	6.650	805,447	+0.20(+3.10%)
Dec 20, 2023	6.720	6.790	6.445	6.450	936,416	-0.27(-4.02%)
Dec 19, 2023	6.510	6.790	6.400	6.720	1,213,183	+0.32(+5.00%)
Dec 18, 2023	6.380	6.510	6.235	6.400	913,586	-0.01(-0.16%)
Dec 15, 2023	6.660	6.800	6.410	6.410	4,123,868	-0.10(-1.54%)
Dec 14, 2023	6.070	6.570	6.060	6.510	2,217,980	+0.68(+11.66%)
Dec 13, 2023	5.270	5.860	5.220	5.830	1,545,637	+0.57(+10.84%)
Dec 12, 2023	5.510	5.520	5.135	5.260	1,154,554	-0.26(-4.71%)
Dec 11, 2023	5.250	5.550	5.220	5.520	1,271,560	+0.25(+4.74%)
Dec 08, 2023	5.410	5.465	5.090	5.270	1,179,649	-0.19(-3.48%)
Dec 07, 2023	5.200	5.490	5.100	5.460	1,106,262	+0.32(+6.23%)
Dec 06, 2023	5.120	5.340	5.070	5.140	1,033,020	+0.06(+1.18%)
Dec 05, 2023	5.220	5.330	5.025	5.080	989,809	-0.22(-4.15%)
Dec 04, 2023	5.170	5.400	5.170	5.300	972,327	+0.08(+1.53%)
Dec 01, 2023	5.010	5.240	4.890	5.220	1,003,070	+0.22(+4.40%)
Nov 30, 2023	5.100	5.130	4.930	5.000	1,298,393	-0.02(-0.40%)
Nov 29, 2023	4.840	5.140	4.770	5.020	1,377,010	+0.27(+5.68%)
Nov 28, 2023	4.650	4.805	4.560	4.750	1,191,255	+0.13(+2.81%)
Nov 27, 2023	4.940	4.960	4.540	4.620	1,225,675	-0.38(-7.60%)
Nov 24, 2023	4.990	5.060	4.935	5.000	484,244	-0.01(-0.20%)
Nov 22, 2023	5.110	5.178	4.990	5.010	994,400	-0.07(-1.38%)
Nov 21, 2023	5.260	5.280	5.050	5.080	583,695	-0.21(-3.97%)
Nov 20, 2023	5.290	5.370	5.120	5.290	976,163	+0.07(+1.34%)
Nov 17, 2023	5.010	5.230	4.900	5.220	1,148,098	+0.27(+5.45%)
Nov 16, 2023	5.370	5.450	4.940	4.950	888,432	-0.44(-8.16%)
Nov 15, 2023	5.250	5.420	5.045	5.390	1,889,245	+0.13(+2.47%)
Nov 14, 2023	4.850	5.280	4.730	5.260	2,391,440	+0.61(+13.12%)
Nov 13, 2023	4.900	5.440	4.235	4.650	3,167,898	-0.61(-11.60%)
Nov 10, 2023	5.490	5.490	5.150	5.260	1,379,651	-0.23(-4.19%)
Nov 09, 2023	5.510	5.610	5.390	5.490	1,178,080	+0.00(+0.00%)
Nov 08, 2023	5.610	5.610	5.400	5.490	684,528	-0.17(-3.00%)
Nov 07, 2023	5.520	5.730	5.440	5.660	775,748	+0.19(+3.47%)
Nov 06, 2023	5.770	5.770	5.380	5.470	836,888	-0.29(-5.03%)
Nov 03, 2023	5.790	5.840	5.540	5.760	1,066,455	+0.18(+3.23%)
Nov 02, 2023	5.160	5.655	5.160	5.580	1,266,709	+0.51(+10.06%)
Nov 01, 2023	5.250	5.280	4.870	5.070	1,499,768	-0.24(-4.52%)
Oct 31, 2023	5.150	5.380	5.150	5.310	1,030,466	+0.18(+3.51%)
Oct 30, 2023	4.930	5.210	4.800	5.130	1,247,920	+0.29(+5.99%)
Oct 27, 2023	5.250	5.270	4.825	4.840	1,189,329	-0.37(-7.10%)
Oct 26, 2023	5.170	5.425	5.120	5.210	760,574	+0.02(+0.39%)
Oct 25, 2023	5.180	5.250	4.980	5.190	997,943	-0.01(-0.19%)
Oct 24, 2023	5.170	5.390	5.165	5.200	963,017	+0.10(+1.96%)
Oct 23, 2023	4.980	5.170	4.855	5.100	1,133,455	+0.07(+1.39%)
Oct 20, 2023	5.140	5.160	4.740	5.030	3,041,791	-0.23(-4.37%)
Oct 19, 2023	5.380	5.520	5.235	5.260	1,129,221	-0.04(-0.75%)
Oct 18, 2023	5.340	5.380	5.160	5.300	865,416	-0.10(-1.85%)
Oct 17, 2023	5.250	5.480	5.250	5.400	975,500	+0.03(+0.56%)
Oct 16, 2023	5.310	5.410	5.240	5.370	1,228,089	+0.11(+2.09%)
Oct 13, 2023	5.180	5.315	5.100	5.260	885,054	+0.13(+2.53%)
Oct 12, 2023	5.090	5.145	4.825	5.130	1,034,907	+0.00(+0.00%)
Oct 11, 2023	5.320	5.360	5.060	5.130	1,169,646	-0.10(-1.91%)
Oct 10, 2023	4.740	5.230	4.740	5.230	1,808,718	+0.51(+10.81%)
Oct 09, 2023	4.530	4.840	4.530	4.720	960,264	+0.08(+1.72%)
Oct 06, 2023	4.320	4.795	4.285	4.640	1,480,434	+0.27(+6.18%)
Oct 05, 2023	4.380	4.450	4.290	4.370	1,408,017	-0.06(-1.35%)
Oct 04, 2023	4.560	4.625	4.381	4.430	1,395,238	-0.09(-1.99%)
Oct 03, 2023	4.720	4.770	4.470	4.520	1,934,074	-0.28(-5.83%)
Oct 02, 2023	5.230	5.305	4.790	4.800	1,720,150	-0.45(-8.57%)
Sep 29, 2023	5.070	5.280	5.030	5.250	2,163,885	+0.25(+5.00%)
Sep 28, 2023	5.360	5.370	4.980	5.000	1,834,197	-0.37(-6.89%)
Sep 27, 2023	5.440	5.470	5.175	5.370	1,018,908	+0.02(+0.37%)
Sep 26, 2023	5.370	5.570	5.320	5.350	933,363	-0.10(-1.83%)
Sep 25, 2023	5.400	5.480	5.400	5.450	746,030	-0.02(-0.37%)
Sep 22, 2023	5.530	5.640	5.450	5.470	891,152	-0.04(-0.73%)
Sep 21, 2023	5.750	5.750	5.470	5.510	1,076,527	-0.30(-5.16%)
Sep 20, 2023	6.120	6.173	5.790	5.810	773,958	-0.19(-3.17%)
Sep 19, 2023	5.890	6.250	5.890	6.000	674,384	+0.09(+1.52%)
Sep 18, 2023	6.060	6.120	5.890	5.910	706,722	-0.14(-2.31%)
Sep 15, 2023	6.020	6.115	5.920	6.050	6,838,376	+0.00(+0.00%)
Sep 14, 2023	6.130	6.270	6.035	6.050	896,982	+0.00(+0.00%)
Sep 13, 2023	6.170	6.200	6.040	6.050	899,797	-0.12(-1.94%)
Sep 12, 2023	6.070	6.228	6.060	6.170	822,565	+0.05(+0.82%)
Sep 11, 2023	6.360	6.440	6.080	6.120	892,215	-0.21(-3.32%)
Sep 08, 2023	6.270	6.370	6.085	6.330	1,104,408	+0.06(+0.96%)
Sep 07, 2023	6.460	6.460	6.260	6.270	595,965	-0.27(-4.13%)
Sep 06, 2023	6.450	6.550	6.340	6.540	675,464	+0.19(+2.99%)
Sep 05, 2023	6.340	6.430	6.270	6.350	627,030	-0.07(-1.09%)
Sep 01, 2023	6.580	6.670	6.385	6.420	941,939	-0.04(-0.62%)
Aug 31, 2023	6.410	6.585	6.294	6.460	1,234,699	+0.08(+1.25%)
Aug 30, 2023	6.750	6.750	6.330	6.380	916,335	-0.34(-5.06%)
Aug 29, 2023	6.570	6.930	6.510	6.720	1,234,803	+0.19(+2.91%)
Aug 28, 2023	6.420	6.570	6.285	6.530	930,738	+0.16(+2.51%)
Aug 25, 2023	6.010	6.450	5.995	6.370	1,061,481	+0.38(+6.34%)
Aug 24, 2023	6.200	6.250	5.925	5.990	816,506	-0.25(-4.01%)
Aug 23, 2023	6.190	6.280	6.190	6.240	633,141	+0.06(+0.97%)
Aug 22, 2023	6.160	6.340	6.105	6.180	780,663	+0.07(+1.15%)
Aug 21, 2023	6.310	6.385	6.095	6.110	787,480	-0.20(-3.17%)
Aug 18, 2023	6.000	6.380	5.990	6.310	952,753	+0.18(+2.94%)
Aug 17, 2023	6.100	6.260	5.975	6.130	756,203	+0.08(+1.32%)
Aug 16, 2023	6.060	6.165	6.025	6.050	914,125	+0.00(+0.00%)
Aug 15, 2023	5.750	6.075	5.690	6.050	1,307,026	+0.22(+3.77%)
Aug 14, 2023	6.450	6.690	5.630	5.830	2,750,278	-0.41(-6.57%)
Aug 11, 2023	6.020	6.290	6.020	6.240	1,123,512	+0.14(+2.30%)
Aug 10, 2023	6.190	6.240	6.070	6.100	771,928	-0.11(-1.77%)
Aug 09, 2023	6.160	6.283	6.110	6.210	705,513	+0.10(+1.64%)
Aug 08, 2023	5.930	6.130	5.820	6.110	776,779	+0.01(+0.16%)
Aug 07, 2023	6.320	6.330	6.040	6.100	1,143,682	-0.11(-1.77%)
Aug 04, 2023	6.270	6.360	6.160	6.210	959,969	-0.07(-1.11%)
Aug 03, 2023	6.170	6.405	6.170	6.280	697,597	+0.06(+0.96%)
Aug 02, 2023	6.600	6.670	6.120	6.220	1,270,723	-0.53(-7.85%)
Aug 01, 2023	6.730	6.815	6.640	6.750	848,761	-0.06(-0.88%)
Jul 31, 2023	6.620	6.960	6.550	6.810	1,202,921	+0.22(+3.34%)
Jul 28, 2023	6.540	6.635	6.375	6.590	1,008,925	+0.12(+1.85%)
Jul 27, 2023	6.660	6.670	6.430	6.470	1,075,861	-0.17(-2.56%)
Jul 26, 2023	6.450	6.670	6.450	6.640	663,605	+0.07(+1.07%)
Jul 25, 2023	6.420	6.610	6.420	6.570	714,739	+0.06(+0.92%)
Jul 24, 2023	6.420	6.545	6.320	6.510	609,098	+0.09(+1.40%)
Jul 21, 2023	6.550	6.575	6.340	6.420	784,004	-0.12(-1.83%)
Jul 20, 2023	6.560	6.615	6.400	6.540	1,045,001	-0.10(-1.51%)
Jul 19, 2023	6.980	7.000	6.550	6.640	1,717,168	+0.07(+1.07%)
Jul 18, 2023	6.580	6.760	6.450	6.570	1,710,168	+0.07(+1.08%)
Jul 17, 2023	6.090	6.720	5.940	6.500	2,929,124	+0.66(+11.30%)
Jul 14, 2023	6.100	6.140	5.800	5.840	760,849	-0.26(-4.26%)
Jul 13, 2023	6.150	6.220	6.060	6.100	730,673	+0.03(+0.49%)
Jul 12, 2023	6.070	6.165	6.030	6.070	1,057,611	+0.17(+2.88%)
Jul 11, 2023	5.970	5.981	5.830	5.900	1,017,844	-0.10(-1.67%)
Jul 10, 2023	5.760	6.035	5.760	6.000	1,546,334	+0.18(+3.09%)
Jul 07, 2023	5.510	5.880	5.500	5.820	908,354	+0.34(+6.20%)
Jul 06, 2023	5.530	5.530	5.388	5.480	671,263	-0.16(-2.84%)
Jul 05, 2023	5.510	5.690	5.410	5.640	844,814	+0.14(+2.55%)
Jul 03, 2023	5.400	5.580	5.400	5.500	387,052	+0.10(+1.85%)
Jun 30, 2023	5.490	5.540	5.400	5.400	749,423	-0.06(-1.10%)
Jun 29, 2023	5.490	5.740	5.405	5.460	1,022,895	-0.01(-0.18%)
Jun 28, 2023	5.560	5.680	5.470	5.470	1,455,515	-0.16(-2.84%)
Jun 27, 2023	5.250	5.660	5.230	5.630	1,565,612	+0.40(+7.65%)
Jun 26, 2023	5.180	5.300	5.110	5.230	1,339,546	+0.07(+1.36%)
Jun 23, 2023	5.100	5.210	4.970	5.160	6,293,031	-0.04(-0.77%)
Jun 22, 2023	5.100	5.290	5.030	5.200	900,727	+0.04(+0.78%)
Jun 21, 2023	5.300	5.345	5.074	5.160	1,467,065	-0.22(-4.09%)
Jun 20, 2023	5.310	5.400	5.185	5.380	1,892,378	+0.10(+1.89%)
Jun 16, 2023	5.600	5.610	5.220	5.280	3,650,014	-0.24(-4.35%)
Jun 15, 2023	5.320	5.520	5.170	5.520	1,825,338	+1.07(+24.04%)
May 08, 2023	4.400	4.535	4.350	4.450	751,661	+0.07(+1.60%)
May 05, 2023	4.300	4.475	4.200	4.380	902,494	+0.21(+5.04%)
May 04, 2023	4.400	4.430	4.110	4.170	1,077,072	-0.21(-4.79%)
May 03, 2023	4.190	4.525	4.140	4.380	900,650	+0.21(+5.04%)
May 02, 2023	4.390	4.395	4.080	4.170	977,457	-0.26(-5.87%)

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.

(NY: AMPS )

Historical Prices

Sections

Services

Follow Us