Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 3.650 3.770 3.600 3.620 7,544,244 -0.06(-1.63%)
Jul 17, 2024 3.720 3.780 3.590 3.680 8,965,101 -0.03(-0.81%)
Jul 16, 2024 3.590 3.745 3.560 3.710 9,008,058 +0.12(+3.34%)
Jul 15, 2024 3.540 3.620 3.410 3.590 10,751,564 -0.09(-2.45%)
Jul 12, 2024 3.610 3.740 3.550 3.680 8,830,584 +0.15(+4.25%)
Jul 11, 2024 3.500 3.635 3.420 3.530 8,329,898 +0.15(+4.44%)
Jul 10, 2024 3.260 3.400 3.260 3.380 5,977,774 +0.11(+3.36%)
Jul 09, 2024 3.370 3.400 3.205 3.270 6,243,453 -0.12(-3.54%)
Jul 08, 2024 3.400 3.490 3.370 3.390 6,843,186 +0.02(+0.59%)
Jul 05, 2024 3.430 3.470 3.320 3.370 4,965,633 -0.09(-2.60%)
Jul 03, 2024 3.290 3.540 3.290 3.460 8,563,196 +0.24(+7.45%)
Jul 02, 2024 3.310 3.400 3.200 3.220 11,637,109 -0.04(-1.23%)
Jul 01, 2024 3.320 3.390 3.250 3.260 6,709,738 -0.10(-2.98%)
Jun 28, 2024 3.430 3.430 3.260 3.360 60,431,232 -0.05(-1.47%)
Jun 27, 2024 3.430 3.466 3.285 3.410 12,350,430 -0.17(-4.75%)
Jun 26, 2024 3.360 3.640 3.350 3.580 14,616,863 +0.39(+12.23%)
Jun 25, 2024 3.300 3.310 3.100 3.190 9,511,680 -0.13(-3.92%)
Jun 24, 2024 3.280 3.445 3.210 3.320 20,983,728 +0.07(+2.15%)
Jun 21, 2024 3.320 3.340 3.180 3.250 23,421,768 -0.05(-1.52%)
Jun 20, 2024 3.320 3.350 3.230 3.300 7,942,974 -0.06(-1.79%)
Jun 18, 2024 3.360 3.480 3.350 3.360 8,964,146 -0.02(-0.59%)
Jun 17, 2024 3.430 3.520 3.290 3.380 11,962,353 -0.08(-2.31%)
Jun 14, 2024 3.560 3.620 3.440 3.460 15,044,206 -0.16(-4.42%)
Jun 13, 2024 3.800 3.860 3.600 3.620 8,596,065 -0.24(-6.22%)
Jun 12, 2024 4.060 4.160 3.760 3.860 10,706,391 -0.03(-0.77%)
Jun 11, 2024 3.950 3.980 3.830 3.890 8,119,808 -0.12(-2.99%)
Jun 10, 2024 4.070 4.090 3.920 4.010 8,069,252 -0.13(-3.14%)
Jun 07, 2024 4.160 4.255 4.080 4.140 5,573,522 -0.14(-3.27%)
Jun 06, 2024 4.280 4.330 4.155 4.280 4,887,455 -0.03(-0.70%)
Jun 05, 2024 4.200 4.310 4.180 4.310 4,336,498 +0.12(+2.86%)
Jun 04, 2024 4.240 4.270 4.180 4.190 4,752,700 -0.10(-2.33%)
Jun 03, 2024 4.540 4.570 4.280 4.290 5,364,831 -0.14(-3.16%)
May 31, 2024 4.500 4.580 4.330 4.430 9,982,535 -0.08(-1.77%)
May 30, 2024 4.450 4.620 4.440 4.510 8,476,663 +0.15(+3.44%)
May 29, 2024 4.500 4.635 4.350 4.360 8,799,261 -0.21(-4.60%)
May 28, 2024 4.740 4.770 4.550 4.570 8,322,883 -0.13(-2.77%)
May 24, 2024 4.640 4.800 4.610 4.700 6,454,009 +0.15(+3.30%)
May 23, 2024 4.710 4.720 4.500 4.550 7,092,854 -0.15(-3.19%)
May 22, 2024 4.690 4.795 4.645 4.700 6,302,171 -0.04(-0.84%)
May 21, 2024 4.790 4.950 4.735 4.740 4,319,745 -0.07(-1.46%)
May 20, 2024 4.850 4.960 4.730 4.810 6,550,285 -0.04(-0.82%)
May 17, 2024 4.760 4.880 4.700 4.850 7,807,411 +0.10(+2.11%)
May 16, 2024 4.630 4.860 4.570 4.750 8,832,368 +0.13(+2.81%)
May 15, 2024 4.920 4.920 4.530 4.620 11,650,045 -0.26(-5.33%)
May 14, 2024 4.770 4.970 4.740 4.880 8,526,467 +0.22(+4.72%)
May 13, 2024 4.720 4.830 4.640 4.660 7,683,723 +0.01(+0.22%)
May 10, 2024 4.770 4.790 4.560 4.650 5,206,004 -0.11(-2.31%)
May 09, 2024 4.620 4.830 4.590 4.760 7,819,624 +0.19(+4.16%)
May 08, 2024 4.620 4.720 4.529 4.570 10,261,445 -0.17(-3.59%)
May 07, 2024 4.750 4.910 4.700 4.740 10,116,039 -0.02(-0.42%)
May 06, 2024 4.760 4.870 4.700 4.760 6,777,806 +0.08(+1.71%)
May 03, 2024 4.840 4.880 4.670 4.680 9,518,567 -0.05(-1.06%)
May 02, 2024 4.560 4.770 4.440 4.730 12,796,478 +0.18(+3.96%)
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.