Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 4.620 4.785 4.390 4.410 1,550,289 -0.19(-4.13%)
Jul 23, 2024 4.460 4.635 4.430 4.600 1,091,653 +0.10(+2.22%)
Jul 22, 2024 4.590 4.596 4.380 4.500 1,086,807 -0.06(-1.32%)
Jul 19, 2024 4.500 4.620 4.390 4.560 1,093,742 +0.03(+0.66%)
Jul 18, 2024 4.580 4.875 4.455 4.530 2,089,390 -0.10(-2.16%)
Jul 17, 2024 4.460 4.660 4.375 4.630 1,917,652 +0.09(+1.98%)
Jul 16, 2024 4.300 4.540 4.290 4.540 2,006,915 +0.31(+7.33%)
Jul 15, 2024 3.980 4.290 3.960 4.230 1,753,416 +0.27(+6.82%)
Jul 12, 2024 3.860 4.070 3.824 3.960 2,823,692 +0.06(+1.54%)
Jul 11, 2024 3.440 3.940 3.370 3.900 2,989,188 +0.63(+19.27%)
Jul 10, 2024 3.310 3.310 3.150 3.270 680,965 +0.02(+0.62%)
Jul 09, 2024 3.220 3.330 3.185 3.250 803,659 +0.00(+0.00%)
Jul 08, 2024 3.280 3.280 3.215 3.250 813,429 +0.02(+0.62%)
Jul 05, 2024 3.240 3.290 3.210 3.230 1,204,163 -0.05(-1.52%)
Jul 03, 2024 3.320 3.370 3.260 3.280 594,287 -0.03(-0.91%)
Jul 02, 2024 3.350 3.410 3.200 3.310 844,070 +0.00(+0.00%)
Jul 01, 2024 3.310 3.360 3.190 3.310 2,122,169 +0.00(+0.00%)
Jun 28, 2024 3.350 3.358 3.190 3.310 3,186,414 +0.06(+1.85%)
Jun 27, 2024 3.230 3.280 3.190 3.250 1,004,559 +0.02(+0.62%)
Jun 26, 2024 3.120 3.245 3.110 3.230 1,651,237 +0.09(+2.87%)
Jun 25, 2024 3.230 3.230 3.140 3.140 3,019,472 -0.08(-2.48%)
Jun 24, 2024 3.310 3.395 3.190 3.220 2,382,968 -0.07(-2.13%)
Jun 21, 2024 3.280 3.470 3.260 3.290 24,785,236 -0.01(-0.30%)
Jun 20, 2024 3.150 3.360 3.080 3.300 3,295,239 +0.15(+4.76%)
Jun 18, 2024 3.170 3.210 3.100 3.150 2,367,748 -0.01(-0.32%)
Jun 17, 2024 3.120 3.180 3.010 3.160 2,719,462 -0.03(-0.94%)
Jun 14, 2024 3.260 3.297 3.090 3.190 2,082,102 -0.14(-4.20%)
Jun 13, 2024 3.450 3.450 3.295 3.330 2,018,174 -0.09(-2.63%)
Jun 12, 2024 3.610 3.830 3.380 3.420 2,364,711 +0.01(+0.29%)
Jun 11, 2024 3.440 3.500 3.333 3.410 2,018,887 -0.08(-2.29%)
Jun 10, 2024 3.620 3.665 3.350 3.490 5,701,716 -0.33(-8.64%)
Jun 07, 2024 3.650 3.940 3.580 3.820 2,140,440 +0.10(+2.69%)
Jun 06, 2024 3.750 3.820 3.680 3.720 894,797 -0.07(-1.85%)
Jun 05, 2024 3.910 3.927 3.780 3.790 795,892 -0.09(-2.32%)
Jun 04, 2024 3.940 4.085 3.810 3.880 1,229,878 -0.11(-2.76%)
Jun 03, 2024 4.190 4.410 3.940 3.990 1,884,227 -0.08(-1.97%)
May 31, 2024 4.220 4.350 4.030 4.070 6,356,512 -0.14(-3.33%)
May 30, 2024 4.200 4.310 4.125 4.210 1,410,970 +0.04(+0.96%)
May 29, 2024 4.250 4.330 4.085 4.170 859,082 -0.13(-3.02%)
May 28, 2024 4.560 4.625 4.260 4.300 1,035,637 -0.19(-4.23%)
May 24, 2024 4.500 4.565 4.410 4.490 656,434 -0.01(-0.22%)
May 23, 2024 4.840 4.840 4.365 4.500 1,345,690 -0.36(-7.41%)
May 22, 2024 5.060 5.099 4.780 4.860 901,545 -0.21(-4.14%)
May 21, 2024 5.120 5.200 5.010 5.070 1,836,637 -0.10(-1.93%)
May 20, 2024 5.410 5.450 5.150 5.170 1,370,830 -0.25(-4.61%)
May 17, 2024 5.590 5.590 5.370 5.420 1,071,108 -0.18(-3.21%)
May 16, 2024 5.420 5.600 5.360 5.600 726,933 +0.18(+3.32%)
May 15, 2024 5.590 5.640 5.355 5.420 753,144 +0.00(+0.00%)
May 14, 2024 5.610 5.710 5.410 5.420 650,374 -0.03(-0.55%)
May 13, 2024 5.480 5.705 5.430 5.450 1,215,087 +0.07(+1.30%)
May 10, 2024 5.210 5.430 5.170 5.380 1,880,909 +0.22(+4.26%)
May 09, 2024 4.730 5.200 4.730 5.160 996,786 +0.43(+9.09%)
May 08, 2024 4.870 4.920 4.695 4.730 1,094,436 -0.26(-5.21%)
May 07, 2024 5.070 5.200 4.980 4.990 1,688,119 -0.07(-1.38%)
May 06, 2024 5.120 5.190 4.930 5.060 797,854 +0.02(+0.40%)
May 03, 2024 5.300 5.530 5.020 5.040 994,498 -0.05(-0.98%)
May 02, 2024 5.040 5.100 4.875 5.090 1,278,588 +0.16(+3.25%)
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.