Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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 10,261,245 -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%)
May 01, 2024 4.360 4.675 4.320 4.550 12,330,665 +0.15(+3.41%)
Apr 30, 2024 4.350 4.460 4.240 4.400 24,103,380 -0.12(-2.65%)
Apr 29, 2024 4.095 4.540 4.095 4.520 19,927,472 +0.64(+16.49%)
Apr 26, 2024 3.970 4.110 3.880 3.880 7,580,975 -0.09(-2.27%)
Apr 25, 2024 3.800 3.980 3.790 3.970 7,602,613 +0.10(+2.58%)
Apr 24, 2024 3.900 3.970 3.800 3.870 9,022,872 -0.07(-1.78%)
Apr 23, 2024 3.810 4.050 3.790 3.940 9,095,644 +0.10(+2.60%)
Apr 22, 2024 3.810 3.880 3.700 3.840 6,763,680 -0.06(-1.54%)
Apr 19, 2024 3.750 3.910 3.690 3.900 8,864,557 +0.10(+2.63%)
Apr 18, 2024 3.780 3.880 3.670 3.800 8,483,270 +0.04(+1.06%)
Apr 17, 2024 3.770 3.940 3.750 3.760 6,570,485 +0.01(+0.27%)
Apr 16, 2024 3.930 3.940 3.720 3.750 8,540,489 -0.22(-5.54%)
Apr 15, 2024 4.230 4.240 3.900 3.970 12,302,170 -0.14(-3.41%)
Apr 12, 2024 4.260 4.380 4.080 4.110 7,677,360 -0.28(-6.38%)
Apr 11, 2024 4.310 4.430 4.200 4.390 7,971,958 +0.08(+1.86%)
Apr 10, 2024 4.330 4.390 4.220 4.310 9,719,032 -0.08(-1.82%)
Apr 09, 2024 4.400 4.550 4.380 4.390 9,162,780 -0.06(-1.35%)
Apr 08, 2024 4.270 4.500 4.200 4.450 6,567,851 +0.26(+6.21%)
Apr 05, 2024 4.190 4.270 4.140 4.190 6,511,907 -0.01(-0.24%)
Apr 04, 2024 4.480 4.533 4.195 4.200 7,722,383 -0.17(-3.89%)
Apr 03, 2024 4.220 4.440 4.190 4.370 12,392,534 +0.23(+5.56%)
Apr 02, 2024 4.180 4.240 4.095 4.140 10,049,779 -0.17(-3.94%)
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.