Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 3.850 3.850 3.600 3.680 300,763 -0.18(-4.66%)
Jul 22, 2024 3.780 3.870 3.720 3.860 154,707 +0.09(+2.39%)
Jul 19, 2024 3.890 3.890 3.750 3.770 219,164 -0.12(-3.08%)
Jul 18, 2024 3.960 4.050 3.810 3.890 147,759 -0.05(-1.27%)
Jul 17, 2024 4.000 4.080 3.860 3.940 129,797 -0.16(-3.90%)
Jul 16, 2024 4.220 4.240 4.020 4.100 243,164 -0.02(-0.49%)
Jul 15, 2024 4.120 4.130 4.000 4.120 196,527 -0.04(-0.96%)
Jul 12, 2024 4.250 4.320 4.100 4.160 105,864 -0.05(-1.19%)
Jul 11, 2024 4.040 4.210 3.980 4.210 164,195 +0.19(+4.73%)
Jul 10, 2024 4.010 4.050 3.920 4.020 114,757 +0.06(+1.52%)
Jul 09, 2024 3.960 4.040 3.890 3.960 141,618 -0.03(-0.75%)
Jul 08, 2024 4.000 4.055 3.835 3.990 150,783 -0.01(-0.25%)
Jul 05, 2024 3.870 4.080 3.790 4.000 195,559 +0.13(+3.36%)
Jul 03, 2024 3.910 3.920 3.820 3.870 56,204 +0.01(+0.26%)
Jul 02, 2024 3.690 3.880 3.660 3.860 221,082 +0.11(+2.93%)
Jul 01, 2024 3.810 3.870 3.633 3.750 258,110 -0.06(-1.57%)
Jun 28, 2024 3.980 4.030 3.600 3.810 2,737,009 -0.21(-5.22%)
Jun 27, 2024 3.890 4.070 3.840 4.020 198,392 +0.15(+3.88%)
Jun 26, 2024 3.890 4.080 3.800 3.870 347,970 -0.05(-1.28%)
Jun 25, 2024 3.930 3.930 3.840 3.920 209,509 +0.03(+0.77%)
Jun 24, 2024 3.890 3.930 3.850 3.890 128,535 +0.01(+0.26%)
Jun 21, 2024 3.960 3.985 3.810 3.880 231,533 -0.08(-2.02%)
Jun 20, 2024 3.830 4.040 3.810 3.960 226,110 +0.11(+2.86%)
Jun 18, 2024 3.980 3.980 3.730 3.850 201,278 -0.08(-2.04%)
Jun 17, 2024 3.680 3.950 3.650 3.930 165,981 +0.22(+5.93%)
Jun 14, 2024 3.840 3.870 3.650 3.710 186,157 -0.18(-4.63%)
Jun 13, 2024 3.860 3.960 3.820 3.890 139,431 -0.01(-0.26%)
Jun 12, 2024 3.900 4.100 3.850 3.900 158,954 +0.14(+3.72%)
Jun 11, 2024 3.890 3.890 3.630 3.760 214,306 -0.11(-2.84%)
Jun 10, 2024 3.760 3.990 3.600 3.870 757,761 +0.11(+2.93%)
Jun 07, 2024 3.820 3.850 3.710 3.760 181,953 -0.12(-3.09%)
Jun 06, 2024 4.000 4.000 3.690 3.880 363,863 -0.12(-3.00%)
Jun 05, 2024 3.930 4.040 3.840 4.000 176,518 +0.13(+3.36%)
Jun 04, 2024 4.040 4.070 3.820 3.870 264,972 -0.20(-4.91%)
Jun 03, 2024 4.130 4.200 3.950 4.070 323,414 -0.09(-2.16%)
May 31, 2024 4.090 4.180 3.980 4.160 201,515 +0.07(+1.71%)
May 30, 2024 4.300 4.355 4.080 4.090 164,883 -0.25(-5.76%)
May 29, 2024 4.470 4.600 4.340 4.340 226,961 -0.17(-3.77%)
May 28, 2024 4.280 4.580 4.280 4.510 225,656 +0.29(+6.87%)
May 24, 2024 4.100 4.250 4.060 4.220 122,519 +0.12(+2.93%)
May 23, 2024 4.210 4.237 3.990 4.100 192,073 -0.01(-0.24%)
May 22, 2024 4.170 4.240 4.060 4.110 185,682 -0.11(-2.61%)
May 21, 2024 4.350 4.430 4.130 4.220 246,759 -0.15(-3.43%)
May 20, 2024 4.510 4.525 4.300 4.370 178,383 -0.08(-1.80%)
May 17, 2024 4.580 4.580 4.390 4.450 128,246 -0.09(-1.98%)
May 16, 2024 4.580 4.615 4.480 4.540 125,892 +0.01(+0.22%)
May 15, 2024 4.720 4.769 4.350 4.530 246,904 -0.16(-3.41%)
May 14, 2024 4.700 4.780 4.420 4.690 212,768 +0.05(+1.08%)
May 13, 2024 4.450 4.790 4.450 4.640 246,438 +0.22(+4.98%)
May 10, 2024 4.290 4.640 4.290 4.420 325,852 +0.20(+4.74%)
May 09, 2024 4.200 4.260 4.100 4.220 127,649 +0.02(+0.48%)
May 08, 2024 4.130 4.280 4.030 4.200 220,847 -0.04(-0.94%)
May 07, 2024 4.250 4.280 4.060 4.240 264,822 -0.01(-0.24%)
May 06, 2024 4.480 4.650 4.200 4.250 328,102 -0.25(-5.56%)
May 03, 2024 4.560 4.683 4.350 4.500 209,356 +0.05(+1.12%)
May 02, 2024 4.480 4.500 4.010 4.450 912,467 +0.05(+1.14%)
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.