Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 4.160 4.210 3.920 3.980 2,114,001 -0.04(-1.00%)
Jun 11, 2024 3.970 4.075 3.895 4.020 2,271,660 +0.01(+0.25%)
Jun 10, 2024 4.020 4.060 3.880 4.010 2,800,531 -0.11(-2.67%)
Jun 07, 2024 4.300 4.470 4.080 4.120 2,799,827 -0.27(-6.15%)
Jun 06, 2024 4.130 4.700 4.100 4.390 7,270,778 +0.23(+5.53%)
Jun 05, 2024 3.830 4.315 3.820 4.160 8,133,603 +0.70(+20.23%)
Jun 04, 2024 3.500 3.570 3.420 3.460 1,520,044 -0.05(-1.42%)
Jun 03, 2024 3.590 3.640 3.510 3.510 903,914 -0.01(-0.28%)
May 31, 2024 3.620 3.690 3.520 3.520 1,487,880 -0.07(-1.95%)
May 30, 2024 3.580 3.700 3.515 3.590 1,270,370 +0.08(+2.28%)
May 29, 2024 3.590 3.600 3.510 3.510 1,293,260 -0.17(-4.62%)
May 28, 2024 3.550 3.700 3.540 3.680 1,312,214 +0.18(+5.14%)
May 24, 2024 3.500 3.528 3.465 3.500 896,492 +0.02(+0.57%)
May 23, 2024 3.570 3.580 3.400 3.480 1,396,862 -0.08(-2.25%)
May 22, 2024 3.560 3.700 3.540 3.560 842,979 -0.03(-0.84%)
May 21, 2024 3.600 3.690 3.570 3.590 1,148,000 -0.08(-2.18%)
May 20, 2024 3.660 3.720 3.600 3.670 1,046,405 +0.00(+0.00%)
May 17, 2024 3.770 3.780 3.620 3.670 1,555,837 -0.09(-2.39%)
May 16, 2024 3.820 3.850 3.720 3.760 969,552 -0.04(-1.05%)
May 15, 2024 4.040 4.105 3.760 3.800 1,482,876 -0.16(-4.04%)
May 14, 2024 3.930 4.460 3.910 3.960 3,452,680 +0.23(+6.17%)
May 13, 2024 3.780 3.980 3.730 3.730 1,361,612 +0.03(+0.81%)
May 10, 2024 3.870 3.960 3.650 3.700 1,775,427 -0.14(-3.65%)
May 09, 2024 3.670 3.870 3.630 3.840 1,229,373 +0.18(+4.92%)
May 08, 2024 3.650 3.685 3.560 3.660 1,575,835 -0.03(-0.81%)
May 07, 2024 3.760 3.780 3.650 3.690 999,300 -0.01(-0.27%)
May 06, 2024 3.660 3.730 3.580 3.700 1,439,752 +0.08(+2.21%)
May 03, 2024 3.650 3.830 3.610 3.620 1,200,559 +0.07(+1.97%)
May 02, 2024 3.540 3.550 3.421 3.550 1,081,756 +0.09(+2.60%)
May 01, 2024 3.350 3.570 3.340 3.460 1,121,842 +0.11(+3.28%)
Apr 30, 2024 3.390 3.470 3.350 3.350 886,467 -0.10(-2.90%)
Apr 29, 2024 3.460 3.536 3.430 3.450 828,750 +0.02(+0.58%)
Apr 26, 2024 3.420 3.500 3.380 3.430 743,593 +0.00(+0.00%)
Apr 25, 2024 3.410 3.460 3.360 3.430 983,819 -0.04(-1.15%)
Apr 24, 2024 3.520 3.520 3.428 3.470 1,134,050 -0.03(-0.86%)
Apr 23, 2024 3.460 3.640 3.420 3.500 1,449,616 +0.02(+0.57%)
Apr 22, 2024 3.570 3.610 3.460 3.480 1,365,667 -0.07(-1.97%)
Apr 19, 2024 3.430 3.595 3.410 3.550 1,491,096 +0.08(+2.31%)
Apr 18, 2024 3.400 3.560 3.315 3.470 1,622,668 +0.08(+2.36%)
Apr 17, 2024 3.510 3.560 3.380 3.390 1,543,272 -0.09(-2.59%)
Apr 16, 2024 3.520 3.570 3.400 3.480 1,982,620 -0.05(-1.42%)
Apr 15, 2024 3.920 3.930 3.480 3.530 3,430,085 -0.17(-4.59%)
Apr 12, 2024 3.900 3.910 3.670 3.700 1,572,909 -0.22(-5.61%)
Apr 11, 2024 4.050 4.100 3.920 3.920 1,204,768 -0.12(-2.97%)
Apr 10, 2024 4.010 4.070 3.920 4.040 1,592,412 -0.10(-2.42%)
Apr 09, 2024 4.050 4.205 4.020 4.140 1,157,410 +0.09(+2.22%)
Apr 08, 2024 4.060 4.135 4.030 4.050 1,099,351 +0.04(+1.00%)
Apr 05, 2024 4.070 4.100 3.980 4.010 943,205 -0.06(-1.47%)
Apr 04, 2024 4.250 4.300 4.070 4.070 1,001,201 -0.09(-2.16%)
Apr 03, 2024 4.100 4.225 4.060 4.160 748,742 +0.01(+0.24%)
Apr 02, 2024 4.240 4.240 4.110 4.150 1,320,962 -0.15(-3.49%)
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.