Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 3.500 3.500 3.360 3.380 346,978 -0.08(-2.31%)
Jul 11, 2024 3.230 3.480 3.170 3.460 664,153 +0.29(+9.15%)
Jul 10, 2024 3.170 3.190 3.120 3.170 231,961 +0.02(+0.63%)
Jul 09, 2024 3.100 3.160 3.040 3.150 355,434 +0.04(+1.29%)
Jul 08, 2024 3.120 3.160 3.100 3.110 197,669 -0.09(-2.81%)
Jul 05, 2024 3.240 3.250 3.170 3.200 181,563 -0.05(-1.54%)
Jul 03, 2024 3.260 3.335 3.235 3.250 127,859 +0.00(+0.00%)
Jul 02, 2024 3.310 3.315 3.230 3.250 213,198 -0.06(-1.81%)
Jul 01, 2024 3.230 3.320 3.210 3.310 673,207 +0.08(+2.48%)
Jun 28, 2024 3.220 3.240 3.160 3.230 3,003,858 +0.05(+1.57%)
Jun 27, 2024 3.100 3.200 2.990 3.180 621,990 +0.21(+7.07%)
Jun 26, 2024 2.960 3.025 2.910 2.970 549,617 -0.05(-1.66%)
Jun 25, 2024 3.130 3.180 2.995 3.020 618,321 -0.13(-4.13%)
Jun 24, 2024 3.200 3.290 3.125 3.150 166,098 -0.06(-1.87%)
Jun 21, 2024 3.240 3.290 3.210 3.210 500,064 -0.05(-1.53%)
Jun 20, 2024 3.280 3.320 3.230 3.260 303,474 -0.03(-0.91%)
Jun 18, 2024 3.370 3.380 3.280 3.290 232,884 -0.10(-2.95%)
Jun 17, 2024 3.320 3.400 3.310 3.390 172,908 +0.04(+1.19%)
Jun 14, 2024 3.380 3.395 3.290 3.350 225,265 -0.09(-2.62%)
Jun 13, 2024 3.480 3.510 3.380 3.440 154,737 -0.07(-1.99%)
Jun 12, 2024 3.540 3.600 3.490 3.510 204,313 +0.05(+1.45%)
Jun 11, 2024 3.380 3.480 3.370 3.460 218,341 +0.03(+0.87%)
Jun 10, 2024 3.400 3.465 3.340 3.430 261,396 -0.04(-1.15%)
Jun 07, 2024 3.650 3.660 3.460 3.470 211,703 -0.24(-6.47%)
Jun 06, 2024 3.680 3.730 3.675 3.710 177,060 +0.00(+0.00%)
Jun 05, 2024 3.670 3.710 3.630 3.710 288,694 +0.07(+1.92%)
Jun 04, 2024 3.530 3.640 3.510 3.640 415,558 +0.08(+2.25%)
Jun 03, 2024 3.640 3.645 3.530 3.560 287,619 -0.07(-1.93%)
May 31, 2024 3.680 3.680 3.600 3.630 257,529 -0.06(-1.63%)
May 30, 2024 3.670 3.730 3.660 3.690 222,596 +0.06(+1.65%)
May 29, 2024 3.690 3.700 3.600 3.630 357,211 -0.11(-2.94%)
May 28, 2024 3.840 3.850 3.700 3.740 491,346 -0.10(-2.60%)
May 24, 2024 3.810 3.855 3.770 3.840 476,754 +0.05(+1.32%)
May 23, 2024 3.900 3.927 3.700 3.790 602,659 -0.10(-2.57%)
May 22, 2024 3.880 3.980 3.850 3.890 1,041,321 +0.04(+1.04%)
May 21, 2024 3.700 3.890 3.680 3.850 2,535,775 +0.13(+3.49%)
May 20, 2024 3.560 3.720 3.550 3.720 712,216 +0.12(+3.33%)
May 17, 2024 3.500 3.600 3.485 3.600 947,599 +0.10(+2.86%)
May 16, 2024 3.450 3.510 3.450 3.500 223,862 +0.02(+0.57%)
May 15, 2024 3.510 3.520 3.475 3.480 204,518 -0.02(-0.57%)
May 14, 2024 3.450 3.510 3.450 3.500 384,422 +0.05(+1.45%)
May 13, 2024 3.350 3.450 3.340 3.450 294,754 +0.10(+2.99%)
May 10, 2024 3.470 3.470 3.285 3.350 517,675 -0.15(-4.29%)
May 09, 2024 3.500 3.530 3.460 3.500 453,242 +0.00(+0.00%)
May 08, 2024 3.550 3.550 3.410 3.500 412,324 +0.02(+0.57%)
May 07, 2024 3.490 3.505 3.475 3.480 505,744 -0.01(-0.29%)
May 06, 2024 3.490 3.495 3.450 3.490 271,747 +0.00(+0.00%)
May 03, 2024 3.510 3.560 3.430 3.490 310,859 +0.03(+0.87%)
May 02, 2024 3.320 3.495 3.280 3.460 246,959 +0.20(+6.13%)
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.