Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 3.880 3.940 3.850 3.900 18,549,232 +0.02(+0.52%)
Jul 16, 2024 3.840 3.890 3.825 3.880 16,787,438 -0.04(-1.02%)
Jul 15, 2024 3.980 3.980 3.910 3.920 15,154,695 -0.07(-1.75%)
Jul 12, 2024 3.960 4.020 3.960 3.990 12,466,256 +0.05(+1.27%)
Jul 11, 2024 3.930 3.960 3.890 3.940 15,890,760 -0.02(-0.51%)
Jul 10, 2024 3.920 3.960 3.890 3.960 15,670,359 +0.10(+2.59%)
Jul 09, 2024 3.850 3.880 3.840 3.860 14,447,118 -0.03(-0.77%)
Jul 08, 2024 3.910 3.950 3.890 3.890 12,296,038 -0.01(-0.26%)
Jul 05, 2024 3.910 3.920 3.850 3.900 11,031,390 +0.05(+1.30%)
Jul 03, 2024 3.900 3.920 3.850 3.850 7,864,976 -0.04(-1.03%)
Jul 02, 2024 3.880 3.890 3.840 3.890 9,675,339 +0.00(+0.00%)
Jul 01, 2024 3.890 3.950 3.870 3.890 18,371,220 +0.11(+2.91%)
Jun 28, 2024 3.740 3.810 3.730 3.780 20,248,624 +0.05(+1.34%)
Jun 27, 2024 3.730 3.750 3.720 3.730 9,383,878 +0.06(+1.63%)
Jun 26, 2024 3.690 3.700 3.650 3.670 15,483,963 -0.06(-1.61%)
Jun 25, 2024 3.720 3.750 3.700 3.730 10,828,963 +0.00(+0.00%)
Jun 24, 2024 3.790 3.800 3.710 3.730 14,015,964 +0.05(+1.36%)
Jun 21, 2024 3.650 3.710 3.650 3.680 5,899,164 +0.02(+0.55%)
Jun 20, 2024 3.640 3.735 3.640 3.660 12,722,225 -0.02(-0.54%)
Jun 18, 2024 3.670 3.716 3.670 3.680 10,340,431 -0.01(-0.27%)
Jun 17, 2024 3.630 3.690 3.620 3.690 8,908,743 +0.07(+1.93%)
Jun 14, 2024 3.610 3.640 3.570 3.620 11,197,948 -0.09(-2.43%)
Jun 13, 2024 3.790 3.795 3.690 3.710 13,180,378 -0.10(-2.62%)
Jun 12, 2024 3.830 3.860 3.810 3.810 11,066,949 +0.01(+0.26%)
Jun 11, 2024 3.810 3.820 3.780 3.800 7,394,860 -0.04(-1.04%)
Jun 10, 2024 3.860 3.880 3.840 3.840 11,273,578 -0.07(-1.79%)
Jun 07, 2024 3.920 3.947 3.900 3.910 11,087,567 -0.04(-1.01%)
Jun 06, 2024 3.910 3.950 3.905 3.950 10,223,642 -0.03(-0.75%)
Jun 05, 2024 3.950 3.980 3.930 3.980 10,622,109 +0.04(+1.02%)
Jun 04, 2024 3.910 3.940 3.900 3.940 7,524,584 -0.01(-0.25%)
Jun 03, 2024 3.960 3.960 3.900 3.950 11,083,698 +0.05(+1.28%)
May 31, 2024 3.850 3.910 3.840 3.900 9,146,796 +0.05(+1.30%)
May 30, 2024 3.830 3.860 3.820 3.850 12,718,312 +0.09(+2.39%)
May 29, 2024 3.760 3.790 3.730 3.760 17,328,512 -0.11(-2.84%)
May 28, 2024 3.860 3.880 3.840 3.870 10,918,968 +0.02(+0.52%)
May 24, 2024 3.830 3.860 3.820 3.850 5,758,036 +0.00(+0.00%)
May 23, 2024 3.910 3.920 3.850 3.850 11,977,856 -0.10(-2.53%)
May 22, 2024 3.890 3.960 3.880 3.950 13,314,496 +0.11(+2.86%)
May 21, 2024 3.810 3.848 3.790 3.840 11,071,874 +0.03(+0.79%)
May 20, 2024 3.870 3.870 3.810 3.810 12,029,311 -0.10(-2.56%)
May 17, 2024 3.900 3.930 3.880 3.910 7,001,991 +0.03(+0.77%)
May 16, 2024 3.860 3.920 3.854 3.880 15,246,574 +0.01(+0.26%)
May 15, 2024 3.880 3.890 3.820 3.870 22,160,228 -0.06(-1.53%)
May 14, 2024 4.010 4.020 3.890 3.930 30,921,516 +0.14(+3.69%)
May 13, 2024 3.730 3.840 3.720 3.790 25,958,884 +0.07(+1.88%)
May 10, 2024 3.760 3.765 3.720 3.720 8,457,612 +0.00(+0.00%)
May 09, 2024 3.720 3.730 3.690 3.720 7,167,549 -0.01(-0.27%)
May 08, 2024 3.710 3.750 3.710 3.730 7,304,409 -0.01(-0.27%)
May 07, 2024 3.740 3.760 3.704 3.740 8,536,625 +0.02(+0.54%)
May 06, 2024 3.720 3.740 3.710 3.720 7,105,663 +0.03(+0.81%)
May 03, 2024 3.710 3.730 3.680 3.690 13,590,955 +0.02(+0.54%)
May 02, 2024 3.700 3.710 3.632 3.670 12,283,365 +0.02(+0.55%)
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.