Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 3.620 3.670 3.550 3.570 8,179,793 -0.09(-2.46%)
Jul 17, 2024 3.680 3.680 3.620 3.660 7,235,866 -0.02(-0.68%)
Jul 16, 2024 3.700 3.770 3.660 3.685 16,945,364 -0.02(-0.67%)
Jul 15, 2024 3.700 3.780 3.690 3.710 7,590,280 -0.04(-1.07%)
Jul 12, 2024 3.610 3.770 3.540 3.750 25,490,884 +0.23(+6.53%)
Jul 11, 2024 3.770 3.830 3.500 3.520 28,759,672 -0.23(-6.13%)
Jul 10, 2024 3.950 3.980 3.690 3.750 19,046,816 -0.24(-6.02%)
Jul 09, 2024 3.980 4.020 3.970 3.990 3,587,775 -0.01(-0.25%)
Jul 08, 2024 3.980 4.010 3.960 4.000 3,854,180 +0.00(+0.00%)
Jul 05, 2024 4.030 4.050 3.950 4.000 6,926,517 -0.09(-2.20%)
Jul 03, 2024 4.060 4.130 4.050 4.090 5,429,607 -0.05(-1.21%)
Jul 02, 2024 3.960 4.600 3.950 4.140 8,032,098 +0.12(+2.99%)
Jul 01, 2024 4.190 4.195 3.950 4.020 16,269,379 -0.12(-2.90%)
Jun 28, 2024 4.240 4.270 4.048 4.140 11,097,907 -0.09(-2.13%)
Jun 27, 2024 4.330 4.340 4.210 4.230 7,177,659 -0.12(-2.76%)
Jun 26, 2024 4.380 4.480 4.320 4.350 3,770,261 -0.05(-1.14%)
Jun 25, 2024 4.380 4.440 4.350 4.400 6,279,971 +0.00(+0.00%)
Jun 24, 2024 4.410 4.460 4.350 4.400 6,976,166 -0.04(-0.90%)
Jun 21, 2024 4.380 4.450 4.380 4.440 3,601,957 +0.02(+0.45%)
Jun 20, 2024 4.500 4.500 4.325 4.420 7,905,610 -0.07(-1.56%)
Jun 18, 2024 4.360 4.500 4.345 4.490 5,643,766 +0.04(+0.90%)
Jun 17, 2024 4.405 4.450 4.320 4.450 10,900,475 +0.19(+4.46%)
Jun 14, 2024 4.230 4.340 4.230 4.260 3,185,554 -0.04(-0.93%)
Jun 13, 2024 4.210 4.350 4.210 4.300 6,414,043 +0.08(+1.90%)
Jun 12, 2024 4.320 4.360 4.130 4.220 17,493,750 -0.11(-2.54%)
Jun 11, 2024 4.330 4.400 4.270 4.330 4,460,248 +0.01(+0.23%)
Jun 10, 2024 4.300 4.376 4.280 4.320 7,067,960 +0.01(+0.23%)
Jun 07, 2024 4.340 4.450 4.300 4.310 7,593,100 +0.01(+0.23%)
Jun 06, 2024 4.430 4.500 4.300 4.300 4,877,687 -0.15(-3.37%)
Jun 05, 2024 4.530 4.600 4.240 4.450 10,814,518 -0.13(-2.84%)
Jun 04, 2024 4.620 4.630 4.560 4.580 7,603,710 -0.02(-0.43%)
Jun 03, 2024 4.593 4.630 4.550 4.600 6,146,561 +0.02(+0.44%)
May 31, 2024 4.580 4.605 4.490 4.580 6,615,616 -0.02(-0.43%)
May 30, 2024 4.630 4.640 2.625 4.600 4,490,352 +0.00(+0.00%)
May 29, 2024 4.580 4.700 4.570 4.600 23,620,184 -0.01(-0.22%)
May 28, 2024 4.640 4.720 4.610 4.610 6,593,943 -0.04(-0.86%)
May 24, 2024 4.650 4.760 4.650 4.650 3,883,412 -0.02(-0.43%)
May 23, 2024 4.690 4.710 4.640 4.670 3,516,785 -0.04(-0.85%)
May 22, 2024 4.740 4.800 4.662 4.710 2,065,201 +0.01(+0.21%)
May 21, 2024 4.740 4.790 3.710 4.700 2,341,685 -0.10(-2.08%)
May 20, 2024 4.770 4.830 3.710 4.800 4,610,868 +0.02(+0.42%)
May 17, 2024 4.560 4.790 4.500 4.780 6,169,560 +0.17(+3.77%)
May 16, 2024 4.720 4.880 4.600 4.606 5,766,494 -0.06(-1.36%)
May 15, 2024 4.820 4.830 4.610 4.670 5,044,220 -0.14(-2.91%)
May 14, 2024 4.750 4.824 4.580 4.810 8,033,281 +0.02(+0.42%)
May 13, 2024 4.910 4.940 4.770 4.790 6,020,023 -0.11(-2.24%)
May 10, 2024 4.910 4.950 4.850 4.900 4,503,242 +0.00(+0.00%)
May 09, 2024 4.940 4.950 4.880 4.900 4,118,064 +0.04(+0.82%)
May 08, 2024 4.910 4.960 4.850 4.860 5,025,437 -0.09(-1.82%)
May 07, 2024 4.980 4.990 4.930 4.950 4,120,961 -0.05(-1.00%)
May 06, 2024 5.060 5.100 4.960 5.000 6,955,706 -0.03(-0.60%)
May 03, 2024 5.120 5.130 5.010 5.030 4,205,201 -0.11(-2.14%)
May 02, 2024 4.960 5.160 4.960 5.140 10,162,184 +0.23(+4.68%)
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.