Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 3.030 3.070 2.955 3.040 1,210,345 -0.06(-1.94%)
Jul 22, 2024 3.150 3.160 3.020 3.100 1,233,792 -0.04(-1.27%)
Jul 19, 2024 3.110 3.170 3.050 3.140 901,653 -0.01(-0.32%)
Jul 18, 2024 3.310 3.312 3.110 3.150 1,011,329 -0.16(-4.83%)
Jul 17, 2024 3.390 3.440 3.181 3.310 1,705,048 -0.14(-4.06%)
Jul 16, 2024 3.190 3.480 3.125 3.450 1,893,648 +0.30(+9.52%)
Jul 15, 2024 3.240 3.240 3.130 3.150 1,438,727 -0.09(-2.78%)
Jul 12, 2024 3.280 3.290 3.160 3.240 1,185,287 -0.01(-0.31%)
Jul 11, 2024 3.030 3.255 3.030 3.250 1,283,205 +0.24(+7.97%)
Jul 10, 2024 2.920 3.090 2.900 3.010 1,324,337 +0.09(+3.08%)
Jul 09, 2024 3.070 3.070 2.905 2.920 1,381,318 -0.15(-4.89%)
Jul 08, 2024 3.140 3.160 3.030 3.070 760,287 -0.08(-2.54%)
Jul 05, 2024 3.200 3.245 3.115 3.150 937,645 -0.08(-2.48%)
Jul 03, 2024 3.110 3.270 3.110 3.230 949,205 +0.12(+3.86%)
Jul 02, 2024 3.180 3.190 3.010 3.110 1,936,137 -0.09(-2.81%)
Jul 01, 2024 3.200 3.260 3.172 3.200 599,740 +0.00(+0.00%)
Jun 28, 2024 3.340 3.340 3.175 3.200 1,226,313 -0.10(-3.03%)
Jun 27, 2024 3.300 3.350 3.220 3.300 1,680,436 -0.01(-0.30%)
Jun 26, 2024 3.370 3.470 3.270 3.310 997,188 -0.06(-1.78%)
Jun 25, 2024 3.350 3.435 3.200 3.370 2,074,625 +0.04(+1.20%)
Jun 24, 2024 3.470 3.500 3.315 3.330 1,546,071 -0.15(-4.31%)
Jun 21, 2024 3.580 3.590 3.430 3.480 2,131,974 -0.11(-3.06%)
Jun 20, 2024 3.550 3.710 3.523 3.590 1,502,449 +0.02(+0.56%)
Jun 18, 2024 3.770 3.830 3.550 3.570 1,341,788 -0.23(-6.05%)
Jun 17, 2024 3.750 3.850 3.655 3.800 1,821,082 +0.01(+0.26%)
Jun 14, 2024 3.960 3.990 3.750 3.790 1,550,173 -0.20(-5.01%)
Jun 13, 2024 4.070 4.110 3.980 3.990 778,424 -0.10(-2.44%)
Jun 12, 2024 3.970 4.170 3.970 4.090 1,392,695 +0.20(+5.14%)
Jun 11, 2024 4.000 4.040 3.870 3.890 1,307,825 -0.21(-5.12%)
Jun 10, 2024 4.070 4.105 4.000 4.100 871,544 -0.01(-0.24%)
Jun 07, 2024 4.060 4.130 4.040 4.110 1,199,325 -0.06(-1.44%)
Jun 06, 2024 4.100 4.200 4.050 4.170 689,111 +0.04(+0.97%)
Jun 05, 2024 4.260 4.270 4.035 4.130 1,686,442 -0.13(-3.05%)
Jun 04, 2024 4.440 4.470 4.245 4.260 733,368 -0.25(-5.54%)
Jun 03, 2024 4.470 4.580 4.400 4.510 708,243 -0.03(-0.66%)
May 31, 2024 4.540 4.600 4.430 4.540 1,052,446 +0.07(+1.57%)
May 30, 2024 4.340 4.520 4.320 4.470 1,225,492 +0.08(+1.82%)
May 29, 2024 4.500 4.510 4.200 4.390 1,739,942 -0.20(-4.36%)
May 28, 2024 4.730 4.800 4.580 4.590 780,835 -0.13(-2.75%)
May 24, 2024 4.720 4.800 4.690 4.720 557,280 +0.03(+0.64%)
May 23, 2024 4.820 4.890 4.640 4.690 868,105 -0.16(-3.30%)
May 22, 2024 4.950 5.030 4.820 4.850 920,150 -0.16(-3.19%)
May 21, 2024 4.930 5.065 4.930 5.010 877,165 +0.03(+0.60%)
May 20, 2024 5.030 5.090 4.900 4.980 732,667 -0.07(-1.39%)
May 17, 2024 4.890 5.079 4.830 5.050 973,786 +0.16(+3.27%)
May 16, 2024 4.740 4.900 4.690 4.890 1,121,274 +0.16(+3.38%)
May 15, 2024 5.070 5.110 4.685 4.730 1,582,769 -0.27(-5.40%)
May 14, 2024 5.120 5.295 4.953 5.000 1,856,757 -0.31(-5.84%)
May 13, 2024 5.220 5.440 5.210 5.310 851,915 +0.10(+1.92%)
May 10, 2024 5.510 5.600 5.190 5.210 1,237,288 -0.30(-5.44%)
May 09, 2024 5.180 5.520 5.100 5.510 1,232,693 +0.23(+4.36%)
May 08, 2024 5.270 5.350 5.180 5.280 730,787 -0.11(-2.04%)
May 07, 2024 5.410 5.450 5.265 5.390 920,793 -0.02(-0.37%)
May 06, 2024 5.200 5.445 5.200 5.410 1,209,568 +0.29(+5.66%)
May 03, 2024 5.160 5.230 5.040 5.120 1,267,736 -0.01(-0.19%)
May 02, 2024 5.130 5.175 4.980 5.130 1,139,017 +0.06(+1.18%)
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.