Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 3.730 3.860 3.730 3.850 119,796 +0.07(+1.85%)
Jul 22, 2024 3.710 3.840 3.665 3.780 56,873 +0.12(+3.28%)
Jul 19, 2024 3.760 3.790 3.600 3.660 45,619 -0.02(-0.54%)
Jul 18, 2024 3.780 3.850 3.600 3.680 83,264 -0.12(-3.16%)
Jul 17, 2024 3.780 3.850 3.700 3.800 84,131 +0.00(+0.00%)
Jul 16, 2024 3.680 3.830 3.680 3.800 102,931 +0.12(+3.26%)
Jul 15, 2024 3.680 3.725 3.640 3.680 51,992 +0.01(+0.27%)
Jul 12, 2024 3.670 3.760 3.650 3.670 49,930 +0.03(+0.82%)
Jul 11, 2024 3.570 3.785 3.570 3.640 110,245 +0.08(+2.25%)
Jul 10, 2024 3.590 3.620 3.550 3.560 52,561 +0.01(+0.28%)
Jul 09, 2024 3.500 3.590 3.500 3.550 48,562 -0.01(-0.28%)
Jul 08, 2024 3.550 3.590 3.500 3.560 42,067 +0.00(+0.00%)
Jul 05, 2024 3.400 3.640 3.400 3.560 76,237 +0.20(+5.95%)
Jul 03, 2024 3.440 3.470 3.350 3.360 56,535 -0.06(-1.75%)
Jul 02, 2024 3.490 3.530 3.410 3.420 69,369 -0.08(-2.29%)
Jul 01, 2024 3.540 3.555 3.430 3.500 70,183 -0.07(-1.96%)
Jun 28, 2024 3.410 3.580 3.410 3.570 58,582 +0.15(+4.39%)
Jun 27, 2024 3.590 3.630 3.350 3.420 103,903 -0.17(-4.74%)
Jun 26, 2024 3.510 3.600 3.490 3.590 36,622 +0.05(+1.41%)
Jun 25, 2024 3.680 3.720 3.520 3.540 73,692 -0.09(-2.48%)
Jun 24, 2024 3.720 3.790 3.400 3.630 194,012 -0.11(-2.94%)
Jun 21, 2024 3.660 3.740 3.570 3.740 611,834 +0.10(+2.75%)
Jun 20, 2024 3.540 3.750 3.540 3.640 98,533 +0.12(+3.41%)
Jun 18, 2024 3.500 3.620 3.460 3.520 162,085 +0.00(+0.00%)
Jun 17, 2024 3.570 3.620 3.490 3.520 89,836 -0.04(-1.12%)
Jun 14, 2024 3.590 3.680 3.510 3.560 68,553 -0.05(-1.39%)
Jun 13, 2024 3.610 3.670 3.480 3.610 62,270 -0.05(-1.37%)
Jun 12, 2024 3.540 3.780 3.465 3.660 184,084 +0.15(+4.27%)
Jun 11, 2024 3.280 3.510 3.260 3.510 263,257 +0.23(+7.01%)
Jun 10, 2024 3.200 3.400 3.200 3.280 214,512 -0.03(-0.91%)
Jun 07, 2024 3.260 3.340 3.238 3.310 109,776 +0.01(+0.30%)
Jun 06, 2024 3.320 3.385 3.250 3.300 32,204 -0.05(-1.49%)
Jun 05, 2024 3.420 3.420 3.290 3.350 64,978 -0.06(-1.76%)
Jun 04, 2024 3.410 3.450 3.380 3.410 36,384 -0.03(-0.87%)
Jun 03, 2024 3.430 3.460 3.373 3.440 82,995 +0.05(+1.47%)
May 31, 2024 3.260 3.415 3.260 3.390 198,418 +0.15(+4.63%)
May 30, 2024 3.190 3.358 3.120 3.240 201,400 +0.09(+2.86%)
May 29, 2024 3.240 3.260 3.110 3.150 178,052 -0.12(-3.67%)
May 28, 2024 3.400 3.411 3.230 3.270 102,356 -0.06(-1.80%)
May 24, 2024 3.260 3.367 3.220 3.330 196,839 +0.04(+1.22%)
May 23, 2024 3.270 3.360 3.260 3.290 84,655 -0.08(-2.37%)
May 22, 2024 3.450 3.510 3.340 3.370 79,314 -0.07(-2.03%)
May 21, 2024 3.570 3.570 3.360 3.440 160,492 -0.12(-3.37%)
May 20, 2024 3.630 3.680 3.475 3.560 143,662 -0.03(-0.84%)
May 17, 2024 3.620 3.710 3.550 3.590 75,248 -0.07(-1.91%)
May 16, 2024 3.650 3.670 3.580 3.660 94,442 +0.01(+0.27%)
May 15, 2024 3.590 3.705 3.590 3.650 116,591 +0.10(+2.82%)
May 14, 2024 3.550 3.590 3.510 3.550 103,622 +0.01(+0.28%)
May 13, 2024 3.540 3.638 3.451 3.540 157,565 +0.01(+0.28%)
May 10, 2024 3.461 3.540 3.442 3.530 48,519 +0.07(+1.99%)
May 09, 2024 3.491 3.570 3.451 3.461 94,430 -0.07(-1.95%)
May 08, 2024 3.501 3.579 3.501 3.530 149,598 +0.02(+0.56%)
May 07, 2024 3.442 3.707 3.388 3.510 270,770 +0.07(+2.00%)
May 06, 2024 3.520 3.520 3.353 3.442 141,240 -0.13(-3.58%)
May 03, 2024 3.658 3.708 3.570 3.570 72,787 -0.10(-2.68%)
May 02, 2024 3.678 3.688 3.599 3.668 51,580 +0.08(+2.19%)
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.