Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 3.180 3.260 3.117 3.180 27,494 -0.01(-0.31%)
Jun 20, 2024 3.070 3.350 3.040 3.190 73,821 +0.04(+1.27%)
Jun 18, 2024 3.050 3.240 3.050 3.150 28,713 +0.03(+0.96%)
Jun 17, 2024 3.190 3.210 2.940 3.120 123,909 -0.17(-5.17%)
Jun 14, 2024 3.470 3.485 3.251 3.290 68,974 -0.17(-4.91%)
Jun 13, 2024 3.490 3.580 3.405 3.460 15,516 -0.04(-1.14%)
Jun 12, 2024 3.590 3.643 3.500 3.500 13,690 -0.04(-1.13%)
Jun 11, 2024 3.530 3.570 3.410 3.540 39,642 -0.07(-1.94%)
Jun 10, 2024 3.630 3.680 3.610 3.610 20,099 -0.12(-3.22%)
Jun 07, 2024 3.750 3.810 3.590 3.730 24,688 -0.10(-2.61%)
Jun 06, 2024 3.820 3.943 3.620 3.830 52,345 +0.23(+6.39%)
Jun 05, 2024 3.470 3.820 3.470 3.600 45,871 +0.13(+3.75%)
Jun 04, 2024 3.320 3.700 3.320 3.470 41,109 +0.16(+4.83%)
Jun 03, 2024 3.410 3.530 3.310 3.310 33,317 -0.10(-2.93%)
May 31, 2024 3.490 3.600 3.410 3.410 29,808 -0.02(-0.58%)
May 30, 2024 3.370 3.530 3.370 3.430 9,982 +0.05(+1.48%)
May 29, 2024 3.500 3.527 3.380 3.380 18,971 -0.13(-3.70%)
May 28, 2024 3.510 3.620 3.510 3.510 28,511 +0.00(+0.00%)
May 24, 2024 3.500 3.630 3.390 3.510 36,512 -0.02(-0.57%)
May 23, 2024 3.540 3.670 3.530 3.530 11,763 -0.02(-0.56%)
May 22, 2024 3.660 3.745 3.550 3.550 12,853 -0.11(-3.01%)
May 21, 2024 3.650 3.840 3.629 3.660 25,521 -0.05(-1.35%)
May 20, 2024 3.700 3.900 3.620 3.710 28,628 -0.08(-2.11%)
May 17, 2024 3.850 3.930 3.750 3.790 14,850 -0.03(-0.79%)
May 16, 2024 3.780 3.980 3.640 3.820 18,295 +0.03(+0.79%)
May 15, 2024 4.010 4.060 3.790 3.790 16,676 -0.14(-3.56%)
May 14, 2024 4.030 4.100 3.910 3.930 28,290 -0.04(-1.01%)
May 13, 2024 3.960 4.060 3.930 3.970 8,414 +0.01(+0.25%)
May 10, 2024 4.030 4.050 3.920 3.960 21,822 -0.12(-2.94%)
May 09, 2024 4.170 4.200 3.907 4.080 22,119 -0.10(-2.39%)
May 08, 2024 4.060 4.280 3.997 4.180 19,983 +0.09(+2.20%)
May 07, 2024 4.280 4.280 3.985 4.090 33,790 -0.16(-3.76%)
May 06, 2024 4.500 4.500 4.210 4.250 49,355 -0.28(-6.18%)
May 03, 2024 4.720 4.803 4.530 4.530 13,783 -0.05(-1.09%)
May 02, 2024 4.760 4.890 4.340 4.580 46,112 -0.16(-3.38%)
May 01, 2024 4.450 4.880 4.410 4.740 48,424 +0.30(+6.76%)
Apr 30, 2024 4.500 4.501 4.300 4.440 34,355 -0.06(-1.33%)
Apr 29, 2024 4.370 4.630 4.350 4.500 93,644 +0.13(+2.97%)
Apr 26, 2024 4.450 4.450 4.310 4.370 30,804 +0.00(+0.00%)
Apr 25, 2024 4.240 4.400 4.170 4.370 33,428 +0.06(+1.39%)
Apr 24, 2024 4.310 4.396 4.240 4.310 27,957 +0.00(+0.00%)
Apr 23, 2024 3.800 4.400 3.759 4.310 113,339 +0.49(+12.83%)
Apr 22, 2024 3.650 3.869 3.560 3.820 106,120 +0.14(+3.80%)
Apr 19, 2024 3.510 3.799 3.510 3.680 85,493 +0.19(+5.44%)
Apr 18, 2024 3.280 3.540 3.253 3.490 42,756 +0.19(+5.76%)
Apr 17, 2024 3.340 3.450 3.223 3.300 44,573 -0.06(-1.79%)
Apr 16, 2024 3.100 3.400 3.090 3.360 111,575 +0.26(+8.39%)
Apr 15, 2024 3.280 3.330 3.100 3.100 62,346 -0.25(-7.46%)
Apr 12, 2024 3.260 3.355 3.220 3.350 41,717 +0.06(+1.82%)
Apr 11, 2024 3.350 3.410 3.225 3.290 37,581 -0.09(-2.66%)
Apr 10, 2024 3.380 3.400 3.290 3.380 47,229 -0.02(-0.59%)
Apr 09, 2024 3.560 3.590 3.360 3.400 24,965 -0.12(-3.41%)
Apr 08, 2024 3.470 3.590 3.310 3.520 71,466 +0.06(+1.73%)
Apr 05, 2024 3.580 3.611 3.430 3.460 40,391 -0.18(-4.95%)
Apr 04, 2024 3.640 3.700 3.550 3.640 23,516 +0.00(+0.00%)
Apr 03, 2024 3.640 3.780 3.610 3.640 29,982 -0.07(-1.89%)
Apr 02, 2024 3.710 3.850 3.670 3.710 44,715 +0.09(+2.49%)
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.