Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 3.660 3.750 3.580 3.590 799,099 -0.11(-2.97%)
Jul 23, 2024 3.650 3.755 3.600 3.700 746,023 +0.03(+0.82%)
Jul 22, 2024 3.730 3.730 3.600 3.670 414,016 +0.00(+0.00%)
Jul 19, 2024 3.850 3.850 3.640 3.670 327,534 -0.18(-4.68%)
Jul 18, 2024 3.960 4.050 3.850 3.850 437,966 -0.14(-3.51%)
Jul 17, 2024 3.990 4.055 3.974 3.990 232,247 -0.07(-1.72%)
Jul 16, 2024 3.830 4.080 3.820 4.060 387,919 +0.27(+7.12%)
Jul 15, 2024 3.780 3.830 3.730 3.790 231,629 +0.05(+1.34%)
Jul 12, 2024 3.700 3.780 3.680 3.740 241,535 +0.05(+1.36%)
Jul 11, 2024 3.490 3.720 3.490 3.690 497,668 +0.26(+7.58%)
Jul 10, 2024 3.390 3.440 3.350 3.430 225,276 +0.06(+1.78%)
Jul 09, 2024 3.390 3.450 3.370 3.370 207,437 -0.03(-0.88%)
Jul 08, 2024 3.360 3.445 3.350 3.400 355,305 +0.07(+2.10%)
Jul 05, 2024 3.440 3.440 3.255 3.330 532,648 -0.12(-3.48%)
Jul 03, 2024 3.430 3.490 3.420 3.450 112,274 +0.00(+0.00%)
Jul 02, 2024 3.500 3.520 3.425 3.450 168,297 -0.03(-0.86%)
Jul 01, 2024 3.600 3.620 3.465 3.480 228,067 -0.10(-2.79%)
Jun 28, 2024 3.610 3.630 3.430 3.580 1,499,929 +0.00(+0.00%)
Jun 27, 2024 3.530 3.580 3.475 3.580 407,111 +0.04(+1.13%)
Jun 26, 2024 3.530 3.550 3.460 3.540 279,016 -0.02(-0.56%)
Jun 25, 2024 3.620 3.620 3.535 3.560 248,329 -0.08(-2.20%)
Jun 24, 2024 3.580 3.690 3.560 3.640 260,332 +0.07(+1.96%)
Jun 21, 2024 3.580 3.655 3.545 3.570 482,056 +0.00(+0.00%)
Jun 20, 2024 3.340 3.570 3.340 3.570 444,124 +0.22(+6.57%)
Jun 18, 2024 3.250 3.360 3.160 3.350 981,674 +0.10(+3.08%)
Jun 17, 2024 3.230 3.265 3.205 3.250 323,539 +0.04(+1.25%)
Jun 14, 2024 3.260 3.290 3.195 3.210 274,776 -0.09(-2.73%)
Jun 13, 2024 3.340 3.350 3.280 3.300 238,326 -0.04(-1.20%)
Jun 12, 2024 3.430 3.495 3.340 3.340 317,750 -0.03(-0.89%)
Jun 11, 2024 3.550 3.565 3.360 3.370 304,256 -0.23(-6.39%)
Jun 10, 2024 3.600 3.630 3.555 3.600 274,590 -0.01(-0.28%)
Jun 07, 2024 3.600 3.790 3.600 3.610 342,167 -0.05(-1.37%)
Jun 06, 2024 3.660 3.690 3.610 3.660 308,740 -0.04(-1.08%)
Jun 05, 2024 3.750 3.750 3.660 3.700 468,592 -0.04(-1.07%)
Jun 04, 2024 3.860 3.910 3.705 3.740 351,149 -0.12(-3.11%)
Jun 03, 2024 3.840 3.880 3.800 3.860 495,150 +0.02(+0.52%)
May 31, 2024 3.730 3.875 3.730 3.840 458,388 +0.12(+3.23%)
May 30, 2024 3.650 3.750 3.650 3.720 224,838 +0.07(+1.92%)
May 29, 2024 3.590 3.685 3.590 3.650 289,017 +0.02(+0.55%)
May 28, 2024 3.670 3.700 3.620 3.630 436,617 -0.01(-0.27%)
May 24, 2024 3.590 3.655 3.560 3.640 265,761 +0.05(+1.39%)
May 23, 2024 3.630 3.650 3.519 3.590 285,312 -0.02(-0.55%)
May 22, 2024 3.770 3.790 3.610 3.610 254,336 -0.17(-4.50%)
May 21, 2024 3.760 3.800 3.740 3.780 301,321 +0.01(+0.27%)
May 20, 2024 3.840 3.880 3.770 3.770 263,421 -0.08(-2.08%)
May 17, 2024 3.920 3.940 3.810 3.850 298,326 -0.06(-1.53%)
May 16, 2024 3.870 3.970 3.860 3.910 329,150 +0.02(+0.51%)
May 15, 2024 3.990 3.990 3.890 3.890 186,660 -0.06(-1.52%)
May 14, 2024 4.010 4.010 3.891 3.950 326,704 +0.02(+0.51%)
May 13, 2024 4.020 4.055 3.910 3.930 225,884 -0.06(-1.50%)
May 10, 2024 4.030 4.060 3.900 3.990 397,105 -0.03(-0.75%)
May 09, 2024 4.060 4.120 3.985 4.020 368,203 -0.06(-1.47%)
May 08, 2024 4.040 4.150 3.657 4.080 366,876 -0.09(-2.16%)
May 07, 2024 4.120 4.180 4.085 4.170 278,774 +0.05(+1.21%)
May 06, 2024 4.120 4.130 4.090 4.120 139,260 +0.04(+0.98%)
May 03, 2024 4.150 4.170 4.060 4.080 241,274 +0.02(+0.49%)
May 02, 2024 4.070 4.090 3.990 4.060 332,323 +0.05(+1.25%)
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.