Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 3.590 3.780 3.540 3.750 250,505 +0.20(+5.63%)
Jul 11, 2024 3.530 3.680 3.505 3.550 228,095 +0.08(+2.31%)
Jul 10, 2024 3.430 3.550 3.360 3.470 217,919 +0.04(+1.17%)
Jul 09, 2024 3.470 3.500 3.370 3.430 123,695 -0.04(-1.15%)
Jul 08, 2024 3.330 3.480 3.310 3.470 158,045 +0.18(+5.47%)
Jul 05, 2024 3.440 3.440 3.280 3.290 240,273 -0.15(-4.36%)
Jul 03, 2024 3.360 3.450 3.350 3.440 100,325 +0.08(+2.38%)
Jul 02, 2024 3.440 3.530 3.330 3.360 160,060 -0.09(-2.61%)
Jul 01, 2024 3.380 3.490 3.290 3.450 191,878 +0.07(+2.07%)
Jun 28, 2024 3.570 3.610 3.360 3.380 348,141 -0.15(-4.25%)
Jun 27, 2024 3.610 3.670 3.525 3.530 180,406 -0.11(-3.02%)
Jun 26, 2024 3.720 3.765 3.610 3.640 182,586 -0.10(-2.67%)
Jun 25, 2024 3.740 3.840 3.675 3.740 154,589 +0.01(+0.27%)
Jun 24, 2024 3.600 3.750 3.600 3.730 341,191 +0.13(+3.61%)
Jun 21, 2024 3.710 3.710 3.525 3.600 397,064 -0.09(-2.44%)
Jun 20, 2024 3.760 3.970 3.640 3.690 321,977 -0.08(-2.12%)
Jun 18, 2024 3.690 3.830 3.600 3.770 356,089 +0.07(+1.89%)
Jun 17, 2024 3.590 3.710 3.560 3.700 167,796 +0.07(+1.93%)
Jun 14, 2024 3.590 3.640 3.570 3.630 155,691 -0.02(-0.55%)
Jun 13, 2024 3.610 3.685 3.540 3.650 176,088 +0.00(+0.00%)
Jun 12, 2024 3.710 3.870 3.630 3.650 325,087 +0.03(+0.83%)
Jun 11, 2024 3.740 3.740 3.590 3.620 186,810 -0.13(-3.47%)
Jun 10, 2024 3.600 3.930 3.600 3.750 507,514 +0.19(+5.34%)
Jun 07, 2024 3.560 3.640 3.500 3.560 135,023 -0.04(-1.11%)
Jun 06, 2024 3.520 3.610 3.500 3.600 153,559 +0.07(+1.98%)
Jun 05, 2024 3.360 3.550 3.360 3.530 193,792 +0.21(+6.33%)
Jun 04, 2024 3.510 3.530 3.310 3.320 481,287 -0.23(-6.48%)
Jun 03, 2024 3.850 3.860 3.480 3.550 532,129 -0.26(-6.82%)
May 31, 2024 3.760 3.820 3.640 3.810 390,081 +0.06(+1.60%)
May 30, 2024 3.760 3.810 3.575 3.750 528,460 +0.04(+1.08%)
May 29, 2024 3.660 4.000 3.650 3.710 606,469 +0.00(+0.00%)
May 28, 2024 3.550 3.800 3.460 3.710 835,588 +0.25(+7.23%)
May 24, 2024 3.250 3.475 3.250 3.460 320,040 +0.23(+7.12%)
May 23, 2024 3.340 3.478 3.230 3.230 489,645 -0.02(-0.62%)
May 22, 2024 3.230 3.290 3.180 3.250 311,349 +0.00(+0.00%)
May 21, 2024 3.330 3.330 3.230 3.250 287,184 -0.08(-2.40%)
May 20, 2024 3.300 3.400 3.160 3.330 365,461 +0.05(+1.52%)
May 17, 2024 3.410 3.470 3.280 3.280 239,663 -0.15(-4.37%)
May 16, 2024 3.540 3.540 3.425 3.430 190,325 -0.11(-3.11%)
May 15, 2024 3.480 3.550 3.338 3.540 240,213 +0.15(+4.42%)
May 14, 2024 3.640 3.700 3.390 3.390 458,845 -0.22(-6.09%)
May 13, 2024 3.650 3.720 3.595 3.610 261,662 +0.00(+0.00%)
May 10, 2024 3.570 3.690 3.510 3.610 404,700 +0.04(+1.12%)
May 09, 2024 3.780 3.790 3.560 3.570 408,843 -0.21(-5.56%)
May 08, 2024 3.810 3.815 3.670 3.780 443,376 -0.08(-2.07%)
May 07, 2024 3.930 4.000 3.790 3.860 678,327 -0.07(-1.78%)
May 06, 2024 3.680 4.050 3.680 3.930 1,485,731 +0.27(+7.38%)
May 03, 2024 3.480 4.230 3.310 3.660 13,601,597 +0.63(+20.79%)
May 02, 2024 2.910 3.060 2.910 3.030 614,796 +0.14(+4.84%)
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.