Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 5.080 5.230 5.055 5.110 3,080,735 +0.00(+0.00%)
Jul 11, 2024 5.000 5.130 4.940 5.110 3,996,014 +0.24(+4.93%)
Jul 10, 2024 4.670 4.870 4.670 4.870 1,912,463 +0.27(+5.87%)
Jul 09, 2024 4.690 4.715 4.570 4.600 1,797,646 -0.09(-1.92%)
Jul 08, 2024 4.690 4.730 4.575 4.690 1,734,444 -0.02(-0.42%)
Jul 05, 2024 4.740 4.880 4.710 4.710 2,711,178 -0.02(-0.42%)
Jul 03, 2024 4.550 4.760 4.530 4.730 6,388,303 +0.27(+6.05%)
Jul 02, 2024 4.460 4.585 4.350 4.460 4,669,420 -0.02(-0.45%)
Jul 01, 2024 4.550 4.660 4.460 4.480 2,661,591 -0.03(-0.67%)
Jun 28, 2024 4.570 4.635 4.490 4.510 31,436,174 -0.03(-0.66%)
Jun 27, 2024 4.590 4.630 4.525 4.540 2,415,122 -0.03(-0.66%)
Jun 26, 2024 4.420 4.570 4.360 4.570 3,055,585 +0.14(+3.16%)
Jun 25, 2024 4.600 4.610 4.430 4.430 2,709,200 -0.17(-3.70%)
Jun 24, 2024 4.600 4.680 4.560 4.600 2,368,114 +0.07(+1.55%)
Jun 21, 2024 4.640 4.640 4.480 4.530 6,324,967 -0.08(-1.74%)
Jun 20, 2024 4.570 4.730 4.560 4.610 2,398,988 +0.04(+0.88%)
Jun 18, 2024 4.550 4.655 4.510 4.570 3,086,491 -0.01(-0.22%)
Jun 17, 2024 4.600 4.660 4.550 4.580 2,638,154 -0.05(-1.08%)
Jun 14, 2024 4.810 4.810 4.625 4.630 3,918,166 -0.11(-2.22%)
Jun 13, 2024 4.920 5.010 4.730 4.735 1,628,278 -0.21(-4.15%)
Jun 12, 2024 5.150 5.180 4.915 4.940 2,725,456 -0.05(-1.00%)
Jun 11, 2024 5.120 5.131 4.950 4.990 2,879,008 -0.15(-2.92%)
Jun 10, 2024 5.010 5.140 4.920 5.140 2,509,745 +0.13(+2.59%)
Jun 07, 2024 5.020 5.160 4.970 5.010 2,737,380 -0.23(-4.39%)
Jun 06, 2024 5.000 5.295 4.940 5.240 2,779,887 +0.31(+6.29%)
Jun 05, 2024 4.830 5.085 4.775 4.930 3,586,472 +0.22(+4.67%)
Jun 04, 2024 5.080 5.100 4.690 4.710 4,162,424 -0.45(-8.72%)
Jun 03, 2024 5.380 5.390 5.150 5.160 2,105,114 -0.18(-3.37%)
May 31, 2024 5.300 5.390 5.205 5.340 4,451,484 +0.07(+1.33%)
May 30, 2024 5.230 5.360 5.215 5.270 1,869,736 +0.05(+0.96%)
May 29, 2024 5.300 5.350 5.210 5.220 2,558,750 -0.14(-2.61%)
May 28, 2024 5.510 5.610 5.310 5.360 3,808,032 -0.06(-1.20%)
May 24, 2024 5.430 5.480 5.355 5.425 2,371,198 +0.09(+1.78%)
May 23, 2024 5.510 5.540 5.320 5.330 2,295,463 -0.19(-3.44%)
May 22, 2024 5.630 5.670 5.480 5.520 2,943,106 -0.15(-2.65%)
May 21, 2024 5.780 5.830 5.640 5.670 2,033,201 -0.19(-3.24%)
May 20, 2024 5.760 5.940 5.630 5.860 3,963,182 +0.11(+1.91%)
May 17, 2024 5.510 5.790 5.480 5.750 6,303,522 +0.34(+6.28%)
May 16, 2024 5.400 5.500 5.320 5.410 1,947,901 -0.03(-0.55%)
May 15, 2024 5.480 5.540 5.320 5.440 3,738,676 +0.03(+0.55%)
May 14, 2024 5.260 5.430 5.200 5.410 2,387,911 +0.23(+4.44%)
May 13, 2024 5.230 5.430 5.170 5.180 4,038,539 -0.05(-0.96%)
May 10, 2024 5.500 5.590 5.220 5.230 2,950,492 -0.18(-3.33%)
May 09, 2024 5.420 5.575 5.110 5.410 6,789,675 +0.08(+1.50%)
May 08, 2024 5.370 5.460 5.295 5.330 3,025,378 -0.11(-2.02%)
May 07, 2024 5.380 5.460 5.360 5.440 2,383,990 +0.04(+0.74%)
May 06, 2024 5.460 5.590 5.370 5.400 2,273,748 +0.06(+1.12%)
May 03, 2024 5.400 5.500 5.310 5.340 2,883,916 -0.06(-1.11%)
May 02, 2024 5.330 5.428 5.295 5.400 1,929,606 +0.03(+0.47%)
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.